La bourse est fermée
Dow Jones
39 837,13 +279,02 (+0,71 %) Nasdaq
16 731,47 +220,29 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 142,04 +3 782,07 (+6,71 %)
Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517C00060000 | 2024-05-02 10:37AM EDT | 60.00 | 33.78 | 46.00 | 50.00 | 0.00 | - | 1 | 1 | 389.65% |
| NTRA240517C00075000 | 2024-05-07 11:06AM EDT | 75.00 | 22.60 | 31.30 | 34.40 | 0.00 | - | 2 | 12 | 243.56% |
| NTRA240517C00080000 | 2024-05-10 9:56AM EDT | 80.00 | 27.00 | 25.00 | 28.40 | 0.00 | - | 10 | 2 | 251.95% |
| NTRA240517C00082500 | 2024-05-10 9:31AM EDT | 82.50 | 22.40 | 23.70 | 26.80 | 0.00 | - | 1 | 11 | 178.71% |
| NTRA240517C00085000 | 2024-05-14 2:53PM EDT | 85.00 | 22.33 | 21.20 | 24.30 | +1.47 | +7.05% | 1 | 9 | 161.91% |
| NTRA240517C00087500 | 2024-05-10 11:40AM EDT | 87.50 | 18.30 | 18.80 | 21.90 | 0.00 | - | 5 | 5 | 154.49% |
| NTRA240517C00090000 | 2024-05-14 1:11PM EDT | 90.00 | 16.10 | 16.00 | 19.20 | 0.00 | - | 1 | 59 | 114.06% |
| NTRA240517C00092500 | 2024-05-15 11:41AM EDT | 92.50 | 13.50 | 14.00 | 16.80 | -1.20 | -8.16% | 1 | 12 | 124.12% |
| NTRA240517C00095000 | 2024-05-14 10:17AM EDT | 95.00 | 12.00 | 11.10 | 14.70 | 0.00 | - | 2 | 67 | 107.13% |
| NTRA240517C00097500 | 2024-05-10 2:59PM EDT | 97.50 | 8.10 | 9.20 | 11.60 | 0.00 | - | 2 | 1,021 | 89.94% |
| NTRA240517C00100000 | 2024-05-14 2:03PM EDT | 100.00 | 6.80 | 6.40 | 8.90 | +0.40 | +6.25% | 1 | 451 | 58.79% |
| NTRA240517C00105000 | 2024-05-15 1:36PM EDT | 105.00 | 3.26 | 3.00 | 3.70 | +1.26 | +63.00% | 314 | 636 | 59.62% |
| NTRA240517C00110000 | 2024-05-15 1:35PM EDT | 110.00 | 0.65 | 0.55 | 0.85 | +0.20 | +44.44% | 26 | 520 | 47.36% |
| NTRA240517C00115000 | 2024-05-13 1:08PM EDT | 115.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 10 | 71.78% |
| NTRA240517C00120000 | 2024-05-13 1:25PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 60.55% |
| NTRA240517C00135000 | 2024-05-10 10:12AM EDT | 135.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 5 | 189.16% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 281.05% |
| NTRA240517C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 189.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 2024-05-09 3:52PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 438.67% |
| NTRA240517P00070000 | 2024-05-09 3:52PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 93 | 100 | 185.94% |
| NTRA240517P00075000 | 2024-05-09 3:00PM EDT | 75.00 | 1.25 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 305.08% |
| NTRA240517P00080000 | 2024-05-14 10:58AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 143.75% |
| NTRA240517P00082500 | 2024-05-10 9:30AM EDT | 82.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 232.81% |
| NTRA240517P00085000 | 2024-05-10 10:36AM EDT | 85.00 | 0.24 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 220.02% |
| NTRA240517P00087500 | 2024-05-13 10:06AM EDT | 87.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 160.06% |
| NTRA240517P00090000 | 2024-05-13 10:25AM EDT | 90.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 140.82% |
| NTRA240517P00092500 | 2024-05-13 11:13AM EDT | 92.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 1,471 | 153.52% |
| NTRA240517P00095000 | 2024-05-10 11:19AM EDT | 95.00 | 0.27 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 128.22% |
| NTRA240517P00097500 | 2024-05-13 9:39AM EDT | 97.50 | 0.41 | 0.00 | 1.75 | 0.00 | - | 1 | 13 | 109.08% |
| NTRA240517P00100000 | 2024-05-14 12:32PM EDT | 100.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 82.52% |
| NTRA240517P00105000 | 2024-05-14 12:34PM EDT | 105.00 | 1.40 | 0.20 | 1.45 | 0.00 | - | 6 | 10 | 64.40% |
| NTRA240517P00110000 | 2024-05-13 10:06AM EDT | 110.00 | 6.25 | 2.15 | 4.50 | 0.00 | - | 1 | 10 | 77.25% |
| NTRA240517P00115000 | 2024-05-10 1:30PM EDT | 115.00 | 9.70 | 6.10 | 8.90 | 0.00 | - | 2 | 0 | 100.10% |
