U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
56.85+0.38 (+0.67%)
Al cierre: 04:00PM EDT
56.60 -0.25 (-0.44%)
Fuera de horario: 05:38PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX250117C000125002023-03-10 10:50AM EDT12.5014.7012.6016.500.00-40350.00%
NTNX250117C000150002023-12-12 4:54PM EDT15.0031.9034.0039.000.00-240.00%
NTNX250117C000175002024-01-02 4:17PM EDT17.5029.2238.1043.100.00-110122.51%
NTNX250117C000200002024-03-04 2:25PM EDT20.0044.9041.9046.500.00-19220.29%
NTNX250117C000225002024-04-05 11:11AM EDT22.5041.7039.1043.000.00-55188.18%
NTNX250117C000250002024-03-27 11:28AM EDT25.0037.9536.1040.100.00-1086164.23%
NTNX250117C000275002024-03-25 1:18PM EDT27.5037.9032.6037.000.00-5647139.28%
NTNX250117C000300002024-06-12 12:36PM EDT30.0026.1026.0030.300.00-191873.02%
NTNX250117C000325002024-03-25 1:18PM EDT32.5033.4028.0032.500.00-61180119.97%
NTNX250117C000350002024-05-13 2:06PM EDT35.0032.0019.0023.300.00-145560.79%
NTNX250117C000375002024-05-31 3:46PM EDT37.5019.1519.2023.500.00-158860.74%
NTNX250117C000400002024-06-17 2:58PM EDT40.0017.3216.9019.800.00-14,45263.45%
NTNX250117C000425002024-06-06 12:34PM EDT42.5013.4016.3017.900.00-31,35854.52%
NTNX250117C000450002024-06-27 9:33AM EDT45.0013.8013.1017.400.00-139853.11%
NTNX250117C000475002024-06-21 10:45AM EDT47.5010.2011.2015.300.00-683064.77%
NTNX250117C000500002024-06-26 3:19PM EDT50.0010.5011.5012.000.00-450451.45%
NTNX250117C000525002024-06-25 9:53AM EDT52.508.5010.0011.000.00-11950.35%
NTNX250117C000550002024-06-28 9:49AM EDT55.009.257.709.40+1.35+17.09%31,29151.05%
NTNX250117C000575002024-06-27 1:13PM EDT57.508.037.407.70+0.23+2.95%113247.39%
NTNX250117C000600002024-06-28 12:07PM EDT60.006.306.306.70+1.60+34.04%11,37647.30%
NTNX250117C000625002024-06-17 12:17PM EDT62.504.255.306.300.00-18250.11%
NTNX250117C000650002024-06-27 3:51PM EDT65.004.504.404.900.00-6410,30746.36%
NTNX250117C000675002024-06-05 12:06PM EDT67.502.603.604.600.00-42248.67%
NTNX250117C000700002024-06-27 11:10AM EDT70.003.103.004.000.00-126748.68%
NTNX250117C000725002024-06-28 1:44PM EDT72.502.662.502.95-1.79-40.22%710645.14%
NTNX250117C000750002024-06-12 3:22PM EDT75.001.552.053.100.00-35949.30%
NTNX250117C000775002024-05-21 1:26PM EDT77.509.300.702.150.00--645.19%
NTNX250117C000800002024-06-05 9:38AM EDT80.001.101.353.100.00-15355.01%
NTNX250117C000850002024-06-18 11:19AM EDT85.000.750.902.800.00-5858250.13%
NTNX250117C000900002024-06-13 3:20PM EDT90.000.550.601.100.00-47546.95%
NTNX250117C000950002024-06-28 2:30PM EDT95.000.530.400.65-0.02-3.64%3132944.73%
NTNX250117C001000002024-06-06 3:17PM EDT100.000.400.201.450.00-13050.54%
NTNX250117C001050002024-06-06 2:44PM EDT105.000.300.052.400.00-1758.81%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NTNX250117P000125002023-11-22 11:07AM EDT12.500.050.000.350.00-1103102.73%
NTNX250117P000150002024-05-14 9:30AM EDT15.000.050.000.000.00-1750.00%
NTNX250117P000175002024-05-31 3:47PM EDT17.500.100.000.350.00-216880.76%
NTNX250117P000200002023-09-07 10:49AM EDT20.000.750.650.800.00-112395.51%
NTNX250117P000225002023-10-26 12:57PM EDT22.501.160.400.550.00-1077.98%
NTNX250117P000250002023-11-28 4:07PM EDT25.000.750.005.000.00-142111.04%
NTNX250117P000275002024-04-22 2:29PM EDT27.500.600.000.000.00-9025.00%
NTNX250117P000300002024-05-23 3:20PM EDT30.000.220.200.750.00-61,48056.30%
NTNX250117P000325002023-12-22 4:03PM EDT32.501.380.601.850.00-2015464.45%
NTNX250117P000350002024-06-27 3:24PM EDT35.000.750.401.800.00-153655.79%
NTNX250117P000375002024-06-24 9:30AM EDT37.501.200.001.400.00-1066453.56%
NTNX250117P000400002024-06-27 3:24PM EDT40.001.200.851.400.00-175247.34%
NTNX250117P000425002024-06-18 11:57AM EDT42.502.050.702.400.00-16451.33%
NTNX250117P000450002024-06-26 3:13PM EDT45.002.331.752.650.00-240946.96%
NTNX250117P000475002024-06-11 11:33AM EDT47.503.481.903.100.00-143543.95%
NTNX250117P000500002024-06-27 3:15PM EDT50.003.303.303.900.00-1027642.92%
NTNX250117P000525002024-06-28 12:09PM EDT52.504.503.106.50-1.40-23.73%277052.61%
NTNX250117P000550002024-06-27 2:30PM EDT55.005.385.306.700.00-2018745.85%
NTNX250117P000575002024-06-13 3:27PM EDT57.508.306.506.900.00-4616638.77%
NTNX250117P000600002024-06-10 10:30AM EDT60.009.407.908.200.00-429037.56%
NTNX250117P000625002024-06-07 11:58AM EDT62.5011.209.2010.700.00-206542.70%
NTNX250117P000650002024-06-27 11:12AM EDT65.0011.4011.0013.200.00-116447.29%
NTNX250117P000675002024-05-06 12:58PM EDT67.5010.3013.0017.000.00-1659.31%
NTNX250117P000700002024-05-30 12:09PM EDT70.0014.6012.6016.100.00-606741.83%
NTNX250117P000725002024-05-28 11:06AM EDT72.508.9016.2018.500.00-3344.48%
NTNX250117P000750002024-03-06 4:04PM EDT75.0015.0012.8016.300.00-15150.00%