Mercados españoles abiertos en 7 hrs 30 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.726,80 -878,31 (-1,34%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621C00032500 | 2023-09-06 1:56PM EDT | 32.50 | 47.25 | 41.20 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTAP240621C00037500 | 2024-02-15 11:53AM EDT | 37.50 | 51.15 | 62.50 | 66.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00040000 | 2024-02-15 11:53AM EDT | 40.00 | 48.75 | 60.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240621C00050000 | 2023-07-05 11:30AM EDT | 50.00 | 28.16 | 29.10 | 31.10 | 0.00 | - | - | 9 | 0.00% |
| NTAP240621C00052500 | 2023-05-31 2:06PM EDT | 52.50 | 18.30 | 25.10 | 27.60 | 0.00 | - | - | 41 | 0.00% |
| NTAP240621C00062500 | 2023-11-03 10:39AM EDT | 62.50 | 16.30 | 28.00 | 32.50 | 0.00 | - | 12 | 10 | 0.00% |
| NTAP240621C00065000 | 2023-10-24 11:41AM EDT | 65.00 | 13.75 | 14.60 | 16.30 | 0.00 | - | 6 | 9 | 0.00% |
| NTAP240621C00067500 | 2024-03-05 10:36AM EDT | 67.50 | 35.30 | 39.00 | 42.90 | 0.00 | - | 3 | 18 | 0.00% |
| NTAP240621C00070000 | 2024-03-05 11:28AM EDT | 70.00 | 32.50 | 35.50 | 39.50 | 0.00 | - | 1 | 543 | 0.00% |
| NTAP240621C00072500 | 2023-11-07 1:02PM EDT | 72.50 | 9.00 | 18.80 | 20.30 | 0.00 | - | 2 | 31 | 0.00% |
| NTAP240621C00075000 | 2024-03-26 12:01PM EDT | 75.00 | 30.93 | 24.50 | 29.00 | 0.00 | - | 3 | 61 | 0.00% |
| NTAP240621C00077500 | 2024-03-01 3:29PM EDT | 77.50 | 31.85 | 26.00 | 30.40 | 0.00 | - | 1 | 48 | 0.00% |
| NTAP240621C00080000 | 2024-03-13 3:37PM EDT | 80.00 | 23.50 | 20.70 | 25.50 | 0.00 | - | 2 | 972 | 0.00% |
| NTAP240621C00082500 | 2024-02-26 2:22PM EDT | 82.50 | 9.60 | 21.50 | 25.60 | 0.00 | - | 1 | 228 | 0.00% |
| NTAP240621C00085000 | 2024-04-03 11:50AM EDT | 85.00 | 22.60 | 18.30 | 20.80 | 0.00 | - | 12 | 295 | 0.00% |
| NTAP240621C00087500 | 2024-05-10 11:50AM EDT | 87.50 | 21.25 | 24.10 | 28.10 | 0.00 | - | 4 | 177 | 61.28% |
| NTAP240621C00090000 | 2024-05-15 12:35PM EDT | 90.00 | 21.00 | 21.10 | 26.00 | 0.00 | - | 5 | 755 | 54.83% |
| NTAP240621C00092500 | 2024-05-17 12:17PM EDT | 92.50 | 18.70 | 19.00 | 23.50 | 0.00 | - | 1 | 138 | 53.52% |
| NTAP240621C00095000 | 2024-05-10 1:20PM EDT | 95.00 | 14.50 | 16.40 | 20.80 | 0.00 | - | 3 | 611 | 74.91% |
| NTAP240621C00097500 | 2024-04-29 2:57PM EDT | 97.50 | 8.37 | 14.60 | 18.30 | 0.00 | - | 1 | 235 | 67.92% |
| NTAP240621C00100000 | 2024-05-21 12:33PM EDT | 100.00 | 13.80 | 13.70 | 14.40 | +0.40 | +2.99% | 3 | 473 | 45.78% |
| NTAP240621C00105000 | 2024-05-21 3:44PM EDT | 105.00 | 9.97 | 9.80 | 10.20 | +0.57 | +6.06% | 4 | 1,721 | 41.24% |
| NTAP240621C00110000 | 2024-05-21 3:41PM EDT | 110.00 | 6.55 | 6.40 | 6.70 | +0.40 | +6.50% | 5 | 1,785 | 38.67% |
| NTAP240621C00115000 | 2024-05-21 3:51PM EDT | 115.00 | 3.90 | 3.90 | 4.10 | +0.25 | +6.85% | 38 | 1,296 | 37.60% |
| NTAP240621C00120000 | 2024-05-21 3:59PM EDT | 120.00 | 2.13 | 2.10 | 2.25 | +0.13 | +6.50% | 33 | 746 | 36.40% |
| NTAP240621C00125000 | 2024-05-20 1:43PM EDT | 125.00 | 1.08 | 1.10 | 1.20 | +0.03 | +2.86% | 1 | 642 | 36.48% |
| NTAP240621C00130000 | 2024-05-21 9:44AM EDT | 130.00 | 0.53 | 0.55 | 0.65 | -0.12 | -18.46% | 80 | 946 | 37.38% |
| NTAP240621C00135000 | 2024-05-21 1:39PM EDT | 135.00 | 0.33 | 0.25 | 0.40 | +0.02 | +6.45% | 1 | 703 | 39.50% |
| NTAP240621C00140000 | 2024-03-15 11:59AM EDT | 140.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | - | 3 | 45.51% |
| NTAP240621C00145000 | 2024-05-20 9:58AM EDT | 145.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 826 | 52.39% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621P00032500 | 2023-11-22 2:03PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 217.19% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 164.45% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 255.18% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 186.72% |
| NTAP240621P00045000 | 2023-09-26 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTAP240621P00047500 | 2023-03-21 1:02PM EDT | 47.50 | 3.10 | 1.15 | 3.60 | 0.00 | - | - | 38 | 231.64% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 167.97% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 152.34% |
| NTAP240621P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| NTAP240621P00057500 | 2024-01-05 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 193 | 125.29% |
| NTAP240621P00060000 | 2023-11-30 11:47AM EDT | 60.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 2 | 25 | 138.18% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 108.89% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 96.78% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 90.92% |
| NTAP240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 76.56% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 86.91% |
| NTAP240621P00075000 | 2024-04-17 1:53PM EDT | 75.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 10 | 145 | 102.83% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.05 | 1.45 | 0.00 | - | 9 | 139 | 86.62% |
| NTAP240621P00080000 | 2024-05-02 11:02AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 243 | 73.63% |
| NTAP240621P00082500 | 2024-05-14 2:33PM EDT | 82.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 102 | 72.95% |
| NTAP240621P00085000 | 2024-05-08 3:23PM EDT | 85.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 10 | 261 | 67.38% |
| NTAP240621P00087500 | 2024-05-20 9:30AM EDT | 87.50 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 691 | 50.78% |
| NTAP240621P00090000 | 2024-05-13 3:00PM EDT | 90.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 10 | 328 | 53.69% |
| NTAP240621P00092500 | 2024-05-20 12:05PM EDT | 92.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 13 | 669 | 45.02% |
| NTAP240621P00095000 | 2024-05-20 2:06PM EDT | 95.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 201 | 38.97% |
| NTAP240621P00097500 | 2024-05-20 12:05PM EDT | 97.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 4 | 336 | 37.45% |
| NTAP240621P00100000 | 2024-05-21 3:50PM EDT | 100.00 | 0.65 | 0.60 | 0.75 | -0.13 | -16.67% | 17 | 1,360 | 36.55% |
| NTAP240621P00105000 | 2024-05-21 12:27PM EDT | 105.00 | 1.59 | 1.45 | 1.60 | -0.18 | -10.17% | 6 | 1,322 | 35.01% |
| NTAP240621P00110000 | 2024-05-21 3:55PM EDT | 110.00 | 3.05 | 3.00 | 3.20 | -0.34 | -10.03% | 82 | 800 | 34.36% |
| NTAP240621P00115000 | 2024-05-20 9:30AM EDT | 115.00 | 7.30 | 5.40 | 5.70 | 0.00 | - | 1 | 137 | 34.20% |
| NTAP240621P00120000 | 2024-04-24 11:06AM EDT | 120.00 | 20.63 | 8.10 | 10.50 | 0.00 | - | 6 | 116 | 46.31% |
| NTAP240621P00125000 | 2024-05-15 12:04PM EDT | 125.00 | 15.00 | 11.50 | 14.80 | 0.00 | - | 4 | 6 | 51.58% |
| NTAP240621P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 28.63 | 17.50 | 21.80 | 0.00 | - | 8 | 0 | 59.80% |
© 2024 Yahoo. Todos los derechos reservados.