Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116C00017500 | 2024-02-29 11:27AM EDT | 17.50 | 46.00 | 44.00 | 49.00 | 0.00 | - | 2 | 3 | 145.78% |
| NTNX260116C00020000 | 2024-06-06 1:25PM EDT | 20.00 | 34.66 | 36.00 | 41.00 | 0.00 | - | 3 | 20 | 71.22% |
| NTNX260116C00025000 | 2024-05-28 3:01PM EDT | 25.00 | 49.20 | 31.00 | 36.00 | 0.00 | - | 1 | 1 | 57.79% |
| NTNX260116C00027500 | 2024-04-19 12:25PM EDT | 27.50 | 34.40 | 43.00 | 48.00 | 0.00 | - | 3 | 3 | 167.51% |
| NTNX260116C00030000 | 2024-06-28 12:04PM EDT | 30.00 | 30.00 | 27.50 | 32.50 | -1.60 | -5.06% | 10 | 53 | 59.38% |
| NTNX260116C00035000 | 2024-05-30 11:56AM EDT | 35.00 | 27.00 | 23.50 | 28.50 | 0.00 | - | 40 | 28 | 54.85% |
| NTNX260116C00037500 | 2024-05-28 9:54AM EDT | 37.50 | 38.50 | 21.50 | 26.20 | 0.00 | - | 5 | 11 | 51.54% |
| NTNX260116C00040000 | 2024-05-21 9:38AM EDT | 40.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NTNX260116C00042500 | 2024-06-05 9:51AM EDT | 42.50 | 18.40 | 18.40 | 23.00 | 0.00 | - | - | 10 | 50.57% |
| NTNX260116C00045000 | 2024-06-06 12:34PM EDT | 45.00 | 15.49 | 16.50 | 21.50 | 0.00 | - | 3 | 87 | 60.19% |
| NTNX260116C00047500 | 2024-06-04 2:17PM EDT | 47.50 | 15.54 | 17.60 | 20.00 | 0.00 | - | 2 | 94 | 53.60% |
| NTNX260116C00050000 | 2024-06-27 12:20PM EDT | 50.00 | 17.00 | 16.20 | 17.30 | 0.00 | - | 2 | 659 | 52.16% |
| NTNX260116C00052500 | 2024-06-12 10:00AM EDT | 52.50 | 13.60 | 14.90 | 17.50 | 0.00 | - | 1 | 16 | 52.11% |
| NTNX260116C00055000 | 2024-06-27 11:53AM EDT | 55.00 | 13.90 | 13.70 | 15.20 | 0.00 | - | 10 | 281 | 52.16% |
| NTNX260116C00057500 | 2024-06-27 12:43PM EDT | 57.50 | 13.28 | 12.60 | 15.00 | +0.28 | +2.15% | 10 | 31 | 50.49% |
| NTNX260116C00060000 | 2024-06-28 1:52PM EDT | 60.00 | 12.00 | 11.50 | 12.30 | +2.50 | +26.32% | 4 | 200 | 48.29% |
| NTNX260116C00062500 | 2024-06-04 10:24AM EDT | 62.50 | 8.20 | 10.50 | 12.70 | 0.00 | - | 1 | 16 | 52.73% |
| NTNX260116C00065000 | 2024-06-25 1:07PM EDT | 65.00 | 7.80 | 9.50 | 10.70 | 0.00 | - | 1 | 214 | 48.35% |
| NTNX260116C00067500 | 2024-06-21 11:31AM EDT | 67.50 | 6.90 | 8.70 | 11.50 | 0.00 | - | 1 | 12 | 53.75% |
| NTNX260116C00070000 | 2024-06-27 3:51PM EDT | 70.00 | 8.20 | 7.90 | 9.70 | 0.00 | - | 2 | 125 | 49.75% |
| NTNX260116C00072500 | 2024-06-28 2:20PM EDT | 72.50 | 7.50 | 7.10 | 7.90 | +2.00 | +36.36% | 10 | 10 | 45.57% |
| NTNX260116C00075000 | 2024-06-25 10:07AM EDT | 75.00 | 5.20 | 6.40 | 7.50 | 0.00 | - | 10 | 27 | 46.19% |
| NTNX260116C00077500 | 2024-06-20 12:20PM EDT | 77.50 | 4.30 | 5.80 | 6.90 | 0.00 | - | - | 10 | 45.94% |
| NTNX260116C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 5.80 | 4.10 | 5.80 | +0.60 | +11.54% | 1 | 88 | 43.67% |
| NTNX260116C00085000 | 2024-06-27 3:34PM EDT | 85.00 | 4.61 | 4.30 | 4.90 | 0.00 | - | 10 | 122 | 43.46% |
| NTNX260116C00090000 | 2024-05-30 11:20AM EDT | 90.00 | 2.90 | 3.40 | 6.00 | 0.00 | - | 1 | 157 | 50.71% |
| NTNX260116C00095000 | 2024-06-04 11:56AM EDT | 95.00 | 1.65 | 1.50 | 4.60 | 0.00 | - | 1 | 172 | 47.84% |
| NTNX260116C00100000 | 2024-06-27 1:08PM EDT | 100.00 | 3.00 | 1.95 | 3.00 | 0.00 | - | 2 | 37 | 43.15% |
| NTNX260116C00105000 | 2024-06-27 12:07PM EDT | 105.00 | 2.09 | 1.50 | 2.60 | 0.00 | - | 3 | 231 | 43.32% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116P00020000 | 2024-02-02 12:17PM EDT | 20.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 6 | 1 | 62.70% |
| NTNX260116P00022500 | 2024-06-17 3:50PM EDT | 22.50 | 0.64 | 0.20 | 2.00 | 0.00 | - | 1 | 8 | 57.06% |
| NTNX260116P00025000 | 2024-04-04 10:14AM EDT | 25.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.07% |
| NTNX260116P00032500 | 2024-06-06 3:55PM EDT | 32.50 | 1.65 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 50.93% |
| NTNX260116P00037500 | 2024-02-23 4:28PM EDT | 37.50 | 3.70 | 1.70 | 4.50 | 0.00 | - | 16 | 21 | 51.58% |
| NTNX260116P00040000 | 2024-03-27 10:33AM EDT | 40.00 | 3.76 | 0.60 | 3.50 | 0.00 | - | 1 | 47 | 41.08% |
| NTNX260116P00042500 | 2024-06-24 1:33PM EDT | 42.50 | 4.30 | 3.50 | 4.30 | 0.00 | - | 127 | 4,846 | 40.64% |
| NTNX260116P00045000 | 2024-06-11 3:54PM EDT | 45.00 | 4.80 | 4.30 | 5.50 | 0.00 | - | 1 | 13 | 41.60% |
| NTNX260116P00047500 | 2024-06-07 10:16AM EDT | 47.50 | 5.52 | 5.20 | 8.00 | 0.00 | - | 1 | 1 | 47.49% |
| NTNX260116P00050000 | 2024-06-06 11:13AM EDT | 50.00 | 6.56 | 6.20 | 7.00 | 0.00 | - | 4 | 7 | 38.28% |
| NTNX260116P00052500 | 2024-05-30 9:53AM EDT | 52.50 | 7.23 | 7.30 | 7.90 | 0.00 | - | 10 | 20 | 36.86% |
| NTNX260116P00055000 | 2024-05-30 3:49PM EDT | 55.00 | 8.45 | 8.50 | 10.10 | 0.00 | - | 88 | 155 | 39.99% |
| NTNX260116P00057500 | 2024-06-14 10:45AM EDT | 57.50 | 10.00 | 9.80 | 10.70 | -1.00 | -9.09% | 1 | 627 | 36.82% |
| NTNX260116P00060000 | 2024-06-11 2:29PM EDT | 60.00 | 12.40 | 11.10 | 12.90 | 0.00 | - | 100 | 213 | 39.16% |
| NTNX260116P00062500 | 2024-06-18 11:36AM EDT | 62.50 | 14.04 | 12.50 | 13.90 | 0.00 | - | 25 | 166 | 36.91% |
| NTNX260116P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 9.15 | 15.10 | 17.90 | 0.00 | - | 75 | 78 | 45.02% |
| NTNX260116P00067500 | 2024-06-10 1:14PM EDT | 67.50 | 16.71 | 15.20 | 17.30 | 0.00 | - | 5 | 340 | 36.59% |
| NTNX260116P00070000 | 2024-06-27 3:15PM EDT | 70.00 | 17.50 | 17.20 | 19.30 | 0.00 | - | 1 | 124 | 37.13% |
| NTNX260116P00072500 | 2024-06-28 11:28AM EDT | 72.50 | 19.30 | 19.00 | 21.50 | -0.20 | -1.03% | 1 | 2 | 38.20% |
© 2024 Yahoo. Todos los derechos reservados.