Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117C00012500 | 2023-03-10 10:50AM EDT | 12.50 | 14.70 | 12.60 | 16.50 | 0.00 | - | 40 | 35 | 0.00% |
| NTNX250117C00015000 | 2023-12-12 4:54PM EDT | 15.00 | 31.90 | 34.00 | 39.00 | 0.00 | - | 2 | 4 | 0.00% |
| NTNX250117C00017500 | 2024-01-02 4:17PM EDT | 17.50 | 29.22 | 38.10 | 43.10 | 0.00 | - | 1 | 10 | 172.66% |
| NTNX250117C00020000 | 2024-03-04 2:25PM EDT | 20.00 | 44.90 | 41.90 | 46.50 | 0.00 | - | 1 | 9 | 257.28% |
| NTNX250117C00022500 | 2024-04-05 11:11AM EDT | 22.50 | 41.70 | 39.10 | 43.00 | 0.00 | - | 5 | 5 | 219.12% |
| NTNX250117C00025000 | 2024-03-27 11:28AM EDT | 25.00 | 37.95 | 36.10 | 40.10 | 0.00 | - | 10 | 86 | 191.24% |
| NTNX250117C00027500 | 2024-03-25 1:18PM EDT | 27.50 | 37.90 | 32.60 | 37.00 | 0.00 | - | 56 | 47 | 163.57% |
| NTNX250117C00030000 | 2024-06-12 12:36PM EDT | 30.00 | 26.10 | 23.70 | 27.60 | 0.00 | - | 1 | 918 | 70.09% |
| NTNX250117C00032500 | 2024-03-25 1:18PM EDT | 32.50 | 33.40 | 28.00 | 32.50 | 0.00 | - | 61 | 180 | 139.60% |
| NTNX250117C00035000 | 2024-05-13 2:06PM EDT | 35.00 | 32.00 | 19.00 | 23.30 | 0.00 | - | 1 | 455 | 61.77% |
| NTNX250117C00037500 | 2024-05-31 3:46PM EDT | 37.50 | 19.15 | 17.10 | 21.40 | 0.00 | - | 1 | 588 | 61.04% |
| NTNX250117C00040000 | 2024-06-17 2:58PM EDT | 40.00 | 17.32 | 14.80 | 19.50 | 0.00 | - | 1 | 4,452 | 57.54% |
| NTNX250117C00042500 | 2024-06-06 12:34PM EDT | 42.50 | 13.40 | 12.90 | 17.50 | 0.00 | - | 3 | 1,358 | 55.01% |
| NTNX250117C00045000 | 2024-06-13 3:28PM EDT | 45.00 | 12.20 | 12.30 | 15.70 | 0.00 | - | 1 | 400 | 57.56% |
| NTNX250117C00047500 | 2024-06-14 3:53PM EDT | 47.50 | 11.50 | 9.80 | 13.20 | 0.00 | - | 5 | 836 | 61.62% |
| NTNX250117C00050000 | 2024-06-17 9:32AM EDT | 50.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| NTNX250117C00052500 | 2024-06-17 9:49AM EDT | 52.50 | 8.40 | 7.30 | 10.00 | 0.00 | - | 2 | 19 | 56.41% |
| NTNX250117C00055000 | 2024-06-14 12:50PM EDT | 55.00 | 6.90 | 6.60 | 8.10 | 0.00 | - | 1 | 1,281 | 51.23% |
| NTNX250117C00057500 | 2024-06-13 11:52AM EDT | 57.50 | 5.40 | 5.50 | 7.00 | 0.00 | - | 90 | 122 | 50.42% |
| NTNX250117C00060000 | 2024-06-17 3:15PM EDT | 60.00 | 5.44 | 4.70 | 5.90 | 0.00 | - | 1 | 1,374 | 48.96% |
| NTNX250117C00062500 | 2024-06-17 12:17PM EDT | 62.50 | 4.25 | 4.20 | 4.90 | 0.00 | - | 1 | 82 | 47.49% |
| NTNX250117C00065000 | 2024-06-17 2:15PM EDT | 65.00 | 3.76 | 2.35 | 5.10 | 0.00 | - | 12 | 10,371 | 52.91% |
| NTNX250117C00067500 | 2024-06-05 12:06PM EDT | 67.50 | 2.60 | 1.70 | 3.60 | 0.00 | - | 4 | 22 | 47.11% |
| NTNX250117C00070000 | 2024-06-12 9:33AM EDT | 70.00 | 2.30 | 1.25 | 3.40 | 0.00 | - | 1 | 213 | 49.18% |
| NTNX250117C00072500 | 2024-05-30 9:37AM EDT | 72.50 | 4.45 | 1.05 | 2.95 | 0.00 | - | 5 | 106 | 49.18% |
| NTNX250117C00075000 | 2024-06-12 3:22PM EDT | 75.00 | 1.55 | 0.15 | 3.20 | 0.00 | - | 3 | 59 | 53.91% |
| NTNX250117C00077500 | 2024-05-21 1:26PM EDT | 77.50 | 9.30 | 0.05 | 2.85 | 0.00 | - | - | 6 | 54.11% |
| NTNX250117C00080000 | 2024-06-05 9:38AM EDT | 80.00 | 1.10 | 0.05 | 2.70 | 0.00 | - | 1 | 53 | 55.57% |
| NTNX250117C00085000 | 2024-06-05 2:11PM EDT | 85.00 | 0.70 | 0.20 | 2.05 | 0.00 | - | 20 | 582 | 54.93% |
| NTNX250117C00090000 | 2024-06-13 3:20PM EDT | 90.00 | 0.55 | 0.25 | 2.80 | 0.00 | - | 4 | 75 | 54.13% |
| NTNX250117C00095000 | 2024-06-10 10:47AM EDT | 95.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 50 | 329 | 50.54% |
| NTNX250117C00100000 | 2024-06-06 3:17PM EDT | 100.00 | 0.40 | 0.20 | 0.95 | 0.00 | - | 1 | 30 | 54.44% |
| NTNX250117C00105000 | 2024-06-06 2:44PM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 54.54% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117P00012500 | 2023-11-22 11:07AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 97.85% |
| NTNX250117P00015000 | 2024-05-14 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NTNX250117P00017500 | 2024-05-31 3:47PM EDT | 17.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 168 | 99.41% |
| NTNX250117P00020000 | 2023-09-07 10:49AM EDT | 20.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 123 | 90.19% |
| NTNX250117P00022500 | 2023-10-26 12:57PM EDT | 22.50 | 1.16 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 73.19% |
| NTNX250117P00025000 | 2023-11-28 4:07PM EDT | 25.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 104.76% |
| NTNX250117P00027500 | 2024-04-22 2:29PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NTNX250117P00030000 | 2024-05-23 3:20PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 1,480 | 12.50% |
| NTNX250117P00032500 | 2023-12-22 4:03PM EDT | 32.50 | 1.38 | 0.60 | 1.85 | 0.00 | - | 20 | 154 | 59.38% |
| NTNX250117P00035000 | 2024-06-07 10:16AM EDT | 35.00 | 0.82 | 0.00 | 2.15 | 0.00 | - | 2 | 536 | 50.54% |
| NTNX250117P00037500 | 2024-06-06 11:38AM EDT | 37.50 | 1.15 | 0.00 | 2.25 | 0.00 | - | 1 | 674 | 58.01% |
| NTNX250117P00040000 | 2024-06-03 3:38PM EDT | 40.00 | 1.63 | 0.00 | 2.75 | 0.00 | - | 3 | 752 | 55.79% |
| NTNX250117P00042500 | 2024-05-30 11:35AM EDT | 42.50 | 1.20 | 0.00 | 3.20 | 0.00 | - | 1 | 63 | 52.56% |
| NTNX250117P00045000 | 2024-06-13 3:30PM EDT | 45.00 | 2.65 | 0.75 | 3.80 | 0.00 | - | 49 | 407 | 50.11% |
| NTNX250117P00047500 | 2024-06-11 11:33AM EDT | 47.50 | 3.48 | 2.75 | 4.20 | 0.00 | - | 1 | 435 | 45.70% |
| NTNX250117P00050000 | 2024-06-17 9:35AM EDT | 50.00 | 4.40 | 2.55 | 5.40 | 0.00 | - | 10 | 280 | 46.20% |
| NTNX250117P00052500 | 2024-06-17 1:39PM EDT | 52.50 | 5.10 | 3.80 | 6.50 | 0.00 | - | 1 | 50 | 45.15% |
| NTNX250117P00055000 | 2024-06-17 1:39PM EDT | 55.00 | 6.30 | 5.60 | 7.10 | 0.00 | - | 1 | 152 | 40.31% |
| NTNX250117P00057500 | 2024-06-13 3:27PM EDT | 57.50 | 8.30 | 5.20 | 9.00 | 0.00 | - | 46 | 166 | 42.62% |
| NTNX250117P00060000 | 2024-06-10 10:30AM EDT | 60.00 | 9.40 | 7.80 | 10.50 | 0.00 | - | 4 | 290 | 41.71% |
| NTNX250117P00062500 | 2024-06-07 11:58AM EDT | 62.50 | 11.20 | 8.80 | 12.10 | 0.00 | - | 20 | 65 | 40.67% |
| NTNX250117P00065000 | 2024-05-30 3:49PM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| NTNX250117P00067500 | 2024-05-06 12:58PM EDT | 67.50 | 10.30 | 13.00 | 17.00 | 0.00 | - | 1 | 6 | 47.83% |
| NTNX250117P00070000 | 2024-05-30 12:09PM EDT | 70.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 0.00% |
| NTNX250117P00072500 | 2024-05-28 11:06AM EDT | 72.50 | 8.90 | 16.40 | 21.00 | 0.00 | - | 3 | 3 | 47.44% |
| NTNX250117P00075000 | 2024-03-06 4:04PM EDT | 75.00 | 15.00 | 12.80 | 16.30 | 0.00 | - | 15 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.