Mercados españoles cerrados
S&P 500
5.313,45 +5,32 (+0,10%) Nasdaq
16.796,22 +1,35 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,00 -0,71 (-0,85%) Bitcoin EUR
64.708,79 +2.780,97 (+4,49%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.50 | 0.00 | - | 1 | 54 | 62.60% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-01-08 11:17AM EDT | 65.00 | 23.92 | 24.10 | 25.60 | 0.00 | - | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-04-03 3:14PM EDT | 70.00 | 38.30 | 34.90 | 37.50 | 0.00 | - | 1 | 128 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-05-01 9:35AM EDT | 75.00 | 30.00 | 37.70 | 41.70 | 0.00 | - | 1 | 242 | 55.35% |
| NTAP250117C00077500 | 2024-03-28 3:47PM EDT | 77.50 | 30.57 | 27.10 | 27.80 | 0.00 | - | 3 | 184 | 0.00% |
| NTAP250117C00080000 | 2024-05-16 3:27PM EDT | 80.00 | 33.36 | 34.90 | 35.70 | 0.00 | - | 1 | 325 | 44.13% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 0.00% |
| NTAP250117C00085000 | 2024-03-20 11:57AM EDT | 85.00 | 23.95 | 17.80 | 19.30 | 0.00 | - | 1 | 125 | 0.00% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-04-19 12:13PM EDT | 90.00 | 16.35 | 23.90 | 26.80 | 0.00 | - | 4 | 275 | 37.76% |
| NTAP250117C00092500 | 2024-03-22 10:49AM EDT | 92.50 | 18.90 | 14.10 | 16.30 | 0.00 | - | 1 | 215 | 0.00% |
| NTAP250117C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 22.20 | 22.00 | 23.20 | 0.00 | - | 3 | 657 | 37.17% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 20.60 | 21.40 | 0.00 | - | 1 | 70 | 36.54% |
| NTAP250117C00100000 | 2024-05-17 1:25PM EDT | 100.00 | 18.16 | 19.30 | 19.80 | 0.00 | - | 1 | 585 | 36.33% |
| NTAP250117C00105000 | 2024-05-16 11:31AM EDT | 105.00 | 15.26 | 16.10 | 16.80 | 0.00 | - | 1 | 229 | 35.86% |
| NTAP250117C00110000 | 2024-05-17 3:16PM EDT | 110.00 | 12.20 | 13.20 | 13.50 | 0.00 | - | 6 | 775 | 33.69% |
| NTAP250117C00115000 | 2024-05-20 1:44PM EDT | 115.00 | 10.71 | 10.80 | 11.00 | 0.00 | - | 4 | 419 | 32.97% |
| NTAP250117C00120000 | 2024-05-15 3:33PM EDT | 120.00 | 8.20 | 8.50 | 8.80 | 0.00 | - | 1 | 162 | 32.22% |
| NTAP250117C00125000 | 2024-04-24 9:55AM EDT | 125.00 | 3.20 | 6.70 | 7.10 | 0.00 | - | 4 | 9 | 32.02% |
| NTAP250117C00130000 | 2024-05-10 9:45AM EDT | 130.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 1 | 389 | 31.31% |
| NTAP250117C00135000 | 2024-05-03 3:39PM EDT | 135.00 | 2.40 | 4.00 | 4.30 | 0.00 | - | 1 | 30 | 31.02% |
| NTAP250117C00140000 | 2024-05-10 3:47PM EDT | 140.00 | 2.58 | 3.10 | 3.30 | 0.00 | - | 1 | 11 | 30.66% |
| NTAP250117C00150000 | 2024-04-02 10:27AM EDT | 150.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 20 | 0 | 28.15% |
| NTAP250117C00155000 | 2024-05-15 10:34AM EDT | 155.00 | 1.30 | 1.40 | 1.55 | 0.00 | - | - | 5 | 30.60% |
| NTAP250117C00165000 | 2024-05-21 10:51AM EDT | 165.00 | 0.90 | 0.80 | 0.90 | +0.15 | +20.00% | 3 | 11 | 30.47% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 92.87% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 73.93% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 85.94% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 87.65% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 55.62% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 93.24% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 1.00 | 0.00 | - | 1 | 138 | 55.96% |
| NTAP250117P00052500 | 2023-09-28 10:36AM EDT | 52.50 | 2.10 | 2.35 | 2.55 | 0.00 | - | 1 | 254 | 76.34% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.05 | 1.75 | 0.00 | - | 2 | 750 | 56.35% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 15 | 376 | 47.31% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 12.50% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 55.20% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 44.34% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 41.21% |
| NTAP250117P00070000 | 2024-04-16 10:57AM EDT | 70.00 | 1.15 | 0.35 | 0.85 | 0.00 | - | 1 | 286 | 39.28% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 41.77% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.70 | 0.80 | 0.00 | - | 1 | 984 | 34.05% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 38.46% |
| NTAP250117P00080000 | 2024-03-11 10:11AM EDT | 80.00 | 3.01 | 2.05 | 2.20 | 0.00 | - | 1 | 280 | 39.31% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 40.66% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 1.65 | 1.70 | 0.00 | - | 4 | 229 | 31.37% |
| NTAP250117P00087500 | 2024-05-21 11:07AM EDT | 87.50 | 2.00 | 1.90 | 2.05 | -2.00 | -50.00% | 1 | 220 | 30.86% |
| NTAP250117P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 3.40 | 2.40 | 2.50 | 0.00 | - | 9 | 214 | 30.57% |
| NTAP250117P00092500 | 2024-04-11 1:04PM EDT | 92.50 | 4.95 | 3.60 | 3.90 | 0.00 | - | 6 | 263 | 33.84% |
| NTAP250117P00095000 | 2024-05-02 10:15AM EDT | 95.00 | 6.52 | 3.40 | 3.50 | 0.00 | - | 1 | 300 | 29.55% |
| NTAP250117P00097500 | 2024-04-12 11:01AM EDT | 97.50 | 6.90 | 5.00 | 5.40 | 0.00 | - | 1 | 139 | 33.57% |
| NTAP250117P00100000 | 2024-04-18 9:59AM EDT | 100.00 | 8.70 | 5.20 | 5.60 | 0.00 | - | 11 | 76 | 31.26% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 12.75 | 6.40 | 6.60 | 0.00 | - | 3 | 123 | 28.22% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 110.00 | 15.97 | 8.40 | 8.60 | 0.00 | - | 3 | 16 | 27.31% |
| NTAP250117P00120000 | 2024-05-10 11:07AM EDT | 120.00 | 16.40 | 13.50 | 13.90 | 0.00 | - | 1 | 26 | 25.92% |
| NTAP250117P00130000 | 2023-12-05 2:40PM EDT | 130.00 | 39.60 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 90.12% |
© 2024 Yahoo. Todos los derechos reservados.