Mercados españoles cerrados
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
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.151,70 +439,12 (+0,69%)
Nutanix, Inc. (NTNX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621C00017500 | 2024-04-12 9:35AM EDT | 17.50 | 44.70 | 49.00 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX240621C00020000 | 2024-01-19 12:51PM EDT | 20.00 | 35.30 | 36.80 | 41.50 | 0.00 | - | 1 | 41 | 0.00% |
| NTNX240621C00022500 | 2024-02-29 3:05PM EDT | 22.50 | 40.47 | 37.70 | 42.00 | 0.00 | - | - | 2 | 0.00% |
| NTNX240621C00025000 | 2023-12-14 2:20PM EDT | 25.00 | 22.40 | 23.70 | 28.40 | 0.00 | - | 5 | 3 | 0.00% |
| NTNX240621C00027500 | 2024-03-13 10:53AM EDT | 27.50 | 37.50 | 34.50 | 37.80 | 0.00 | - | 2 | 55 | 0.00% |
| NTNX240621C00030000 | 2024-03-18 10:19AM EDT | 30.00 | 33.84 | 29.90 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTNX240621C00032500 | 2024-05-15 10:17AM EDT | 32.50 | 37.00 | 39.60 | 42.90 | 0.00 | - | 40 | 148 | 158.79% |
| NTNX240621C00035000 | 2024-04-12 1:46PM EDT | 35.00 | 28.98 | 31.40 | 35.50 | 0.00 | - | 1 | 37 | 0.00% |
| NTNX240621C00037500 | 2024-04-19 10:19AM EDT | 37.50 | 21.96 | 31.30 | 35.50 | 0.00 | - | 2 | 388 | 0.00% |
| NTNX240621C00040000 | 2024-04-30 11:28AM EDT | 40.00 | 22.00 | 31.90 | 35.50 | 0.00 | - | 1 | 295 | 119.14% |
| NTNX240621C00042500 | 2024-04-01 11:01AM EDT | 42.50 | 22.00 | 16.70 | 20.60 | 0.00 | - | 1 | 354 | 0.00% |
| NTNX240621C00045000 | 2024-01-30 11:57AM EDT | 45.00 | 14.09 | 16.70 | 20.50 | 0.00 | - | 1 | 710 | 0.00% |
| NTNX240621C00047500 | 2024-05-15 10:59AM EDT | 47.50 | 22.00 | 24.30 | 26.80 | 0.00 | - | 5 | 200 | 114.26% |
| NTNX240621C00050000 | 2024-05-20 10:32AM EDT | 50.00 | 21.80 | 21.80 | 25.60 | 0.00 | - | 5 | 605 | 80.66% |
| NTNX240621C00052500 | 2024-05-21 1:49PM EDT | 52.50 | 21.20 | 19.20 | 23.20 | +1.20 | +6.00% | 1 | 260 | 72.07% |
| NTNX240621C00055000 | 2024-05-10 9:30AM EDT | 55.00 | 14.20 | 17.20 | 20.30 | 0.00 | - | 1 | 255 | 65.82% |
| NTNX240621C00057500 | 2024-05-14 3:26PM EDT | 57.50 | 11.00 | 16.00 | 16.70 | 0.00 | - | 13 | 99 | 61.04% |
| NTNX240621C00060000 | 2024-05-21 1:29PM EDT | 60.00 | 14.26 | 14.00 | 14.40 | +2.56 | +21.88% | 17 | 764 | 61.77% |
| NTNX240621C00062500 | 2024-05-21 10:39AM EDT | 62.50 | 11.90 | 10.60 | 13.90 | +1.23 | +11.53% | 11 | 522 | 63.33% |
| NTNX240621C00065000 | 2024-05-21 3:58PM EDT | 65.00 | 10.10 | 8.90 | 12.10 | +0.66 | +6.99% | 13 | 3,970 | 64.97% |
| NTNX240621C00067500 | 2024-05-21 3:29PM EDT | 67.50 | 8.31 | 8.10 | 8.40 | +0.81 | +10.80% | 30 | 1,296 | 57.18% |
| NTNX240621C00070000 | 2024-05-21 3:57PM EDT | 70.00 | 6.68 | 6.60 | 6.80 | +0.58 | +9.51% | 47 | 835 | 57.10% |
| NTNX240621C00072500 | 2024-05-21 3:03PM EDT | 72.50 | 5.30 | 5.20 | 5.40 | +0.50 | +10.42% | 82 | 516 | 56.40% |
| NTNX240621C00075000 | 2024-05-21 3:59PM EDT | 75.00 | 4.18 | 4.00 | 4.30 | +0.58 | +16.11% | 249 | 410 | 56.23% |
| NTNX240621C00077500 | 2024-05-21 3:26PM EDT | 77.50 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 52 | 391 | 56.14% |
| NTNX240621C00080000 | 2024-05-21 2:33PM EDT | 80.00 | 2.36 | 2.35 | 2.50 | +0.13 | +5.83% | 27 | 255 | 56.01% |
| NTNX240621C00085000 | 2024-05-21 3:27PM EDT | 85.00 | 1.30 | 1.20 | 1.40 | +0.10 | +8.33% | 631 | 539 | 55.32% |
| NTNX240621C00090000 | 2024-05-20 11:40AM EDT | 90.00 | 0.50 | 0.40 | 2.05 | 0.00 | - | 5 | 15 | 66.28% |
| NTNX240621C00095000 | 2024-05-20 12:43PM EDT | 95.00 | 0.30 | 0.20 | 1.60 | 0.00 | - | 5 | 167 | 70.46% |
| NTNX240621C00100000 | 2024-05-17 11:40AM EDT | 100.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 10 | 10 | 76.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621P00025000 | 2023-10-24 3:56PM EDT | 25.00 | 0.94 | 0.30 | 0.45 | 0.00 | - | - | 3 | 204.30% |
| NTNX240621P00027500 | 2023-09-28 2:48PM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 300 | 300 | 263.23% |
| NTNX240621P00030000 | 2023-09-28 1:55PM EDT | 30.00 | 2.25 | 2.25 | 2.45 | 0.00 | - | 120 | 120 | 269.87% |
| NTNX240621P00032500 | 2024-01-04 10:43AM EDT | 32.50 | 0.75 | 0.05 | 1.25 | 0.00 | - | 7 | 308 | 177.25% |
| NTNX240621P00035000 | 2024-02-12 3:14PM EDT | 35.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 260 | 185.94% |
| NTNX240621P00037500 | 2023-12-28 3:24PM EDT | 37.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 151.07% |
| NTNX240621P00040000 | 2024-05-06 9:47AM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 378 | 138.67% |
| NTNX240621P00042500 | 2024-01-19 12:19PM EDT | 42.50 | 1.25 | 0.10 | 1.35 | 0.00 | - | 31 | 32 | 129.10% |
| NTNX240621P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 346 | 1,091 | 66.80% |
| NTNX240621P00047500 | 2024-05-21 10:58AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 65.63% |
| NTNX240621P00050000 | 2024-05-21 12:50PM EDT | 50.00 | 0.12 | 0.05 | 0.15 | -0.12 | -50.00% | 2 | 262 | 64.84% |
| NTNX240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 279 | 68.07% |
| NTNX240621P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 0.34 | 0.10 | 0.45 | 0.00 | - | 10 | 224 | 61.33% |
| NTNX240621P00057500 | 2024-05-21 3:11PM EDT | 57.50 | 0.70 | 0.35 | 0.45 | +0.15 | +27.27% | 49 | 556 | 58.30% |
| NTNX240621P00060000 | 2024-05-21 2:59PM EDT | 60.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 45 | 2,295 | 56.01% |
| NTNX240621P00062500 | 2024-05-21 2:12PM EDT | 62.50 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 605 | 644 | 55.13% |
| NTNX240621P00065000 | 2024-05-21 3:46PM EDT | 65.00 | 1.45 | 1.40 | 1.55 | -0.30 | -17.14% | 82 | 521 | 54.79% |
| NTNX240621P00067500 | 2024-05-21 3:54PM EDT | 67.50 | 2.20 | 2.05 | 2.25 | -0.30 | -12.00% | 66 | 194 | 54.03% |
| NTNX240621P00070000 | 2024-05-21 12:54PM EDT | 70.00 | 3.10 | 3.00 | 3.20 | -0.23 | -6.91% | 12 | 262 | 54.27% |
| NTNX240621P00072500 | 2024-05-21 3:41PM EDT | 72.50 | 4.10 | 4.00 | 4.30 | -0.70 | -14.58% | 74 | 247 | 53.13% |
| NTNX240621P00075000 | 2024-05-21 3:22PM EDT | 75.00 | 5.37 | 5.40 | 5.60 | -2.23 | -29.34% | 44 | 6 | 53.00% |
| NTNX240621P00080000 | 2024-05-21 12:38PM EDT | 80.00 | 8.80 | 8.60 | 9.00 | -9.30 | -51.38% | 10 | 8 | 52.76% |
© 2024 Yahoo. Todos los derechos reservados.