Marchés français ouverture 5 h 30 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 631,98 +558,00 (+1,47 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 269,86 +1 241,04 (+2,18 %)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 0.00% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 23.70 | 27.20 | 0.00 | - | 3 | 3 | 197.07% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 15.50 | 19.80 | 0.00 | - | 2 | 7 | 100.78% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 13.10 | 17.40 | 0.00 | - | - | 1 | 101.37% |
| NTNX240517C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 11.00 | 10.50 | 14.30 | 0.00 | - | 1 | 27 | 167.77% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 8.20 | 11.80 | 0.00 | - | 1 | 48 | 144.19% |
| NTNX240517C00060000 | 2024-05-09 12:30PM EDT | 60.00 | 7.10 | 7.20 | 7.90 | +0.57 | +8.73% | 2 | 857 | 65.04% |
| NTNX240517C00062500 | 2024-05-09 3:46PM EDT | 62.50 | 5.00 | 5.10 | 5.50 | +0.54 | +12.11% | 13 | 280 | 52.64% |
| NTNX240517C00065000 | 2024-05-09 3:52PM EDT | 65.00 | 2.98 | 3.00 | 3.30 | +0.68 | +29.57% | 31 | 699 | 43.65% |
| NTNX240517C00067500 | 2024-05-09 3:59PM EDT | 67.50 | 1.45 | 1.45 | 1.55 | +0.29 | +25.00% | 79 | 1,530 | 37.84% |
| NTNX240517C00070000 | 2024-05-09 3:58PM EDT | 70.00 | 0.60 | 0.55 | 0.60 | +0.11 | +22.45% | 52 | 376 | 37.21% |
| NTNX240517C00072500 | 2024-05-08 11:10AM EDT | 72.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1,006 | 1,327 | 37.99% |
| NTNX240517C00075000 | 2024-05-09 12:30PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 18 | 178 | 43.36% |
| NTNX240517C00080000 | 2024-05-09 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 1 | 226 | 82.91% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 113.28% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 174.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 14 | 233.40% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 166.41% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 110.94% |
| NTNX240517P00052500 | 2024-05-09 10:53AM EDT | 52.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 40 | 82.03% |
| NTNX240517P00055000 | 2024-05-09 1:31PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 4 | 392 | 73.44% |
| NTNX240517P00057500 | 2024-05-09 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 3 | 473 | 59.96% |
| NTNX240517P00060000 | 2024-05-09 3:01PM EDT | 60.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 9 | 771 | 55.66% |
| NTNX240517P00062500 | 2024-05-09 2:55PM EDT | 62.50 | 0.21 | 0.10 | 0.20 | -0.14 | -40.00% | 12 | 226 | 41.90% |
| NTNX240517P00065000 | 2024-05-09 3:44PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.53 | -51.46% | 9 | 444 | 38.33% |
| NTNX240517P00067500 | 2024-05-09 1:18PM EDT | 67.50 | 1.70 | 1.30 | 1.45 | -0.50 | -22.73% | 2 | 66 | 37.35% |
| NTNX240517P00070000 | 2024-05-09 12:32PM EDT | 70.00 | 3.90 | 2.30 | 3.10 | -3.82 | -49.48% | 12 | 1 | 39.60% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 3.90 | 5.30 | 0.00 | - | 3 | 6 | 46.29% |
| NTNX240517P00075000 | 2024-05-09 10:02AM EDT | 75.00 | 8.54 | 5.90 | 9.10 | -0.06 | -0.70% | 5 | 0 | 105.62% |
