Ir a las búsquedas
 Ibex 35 Sube0,19%

Seagate Technology plc (STX)

-NasdaqGS
31,58 Sube 0,36(1,15%) 22 de jul 22:00
|Fuera de hora : 31,56 Baja 0,02 (0,06%) 23 de jul 01:58
OpcionesConsulta Opciones de :
Ver fecha de caducidad: jul de 2016 | ago de 2016 | sep de 2016 | oct de 2016 | dic de 2016 | ene de 2017 | mar de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 29 de julio de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
19,00STX160722C0001900012,40Sube 7,2312,1013,0011
20,00STX160722C0002000011,65Sube 7,4511,3512,0529
20,00STX160729C000200003,15 0,002,763,5588
21,00STX160722C0002100010,21Sube 2,6410,0511,1011
21,00STX160729C0002100010,19Sube 2,1410,0011,15117
21,50STX160722C000215002,87 0,002,632,781010
22,00STX160722C000220009,34Sube 1,439,059,85526
22,00STX160729C000220007,87 0,008,8510,15239
22,50STX160722C000225007,40 0,008,409,55217
22,50STX160729C000225006,27 0,005,756,50529
23,00STX160722C000230008,70Sube 0,718,108,951042
23,00STX160729C000230007,50 0,007,959,05546
23,50STX160722C000235007,75Sube 0,427,808,45179
23,50STX160729C000235006,45 0,007,408,45771
24,00STX160722C000240007,62Sube 0,197,208,005686
24,00STX160729C000240006,28 0,007,258,0024.585
24,50STX160722C000245006,90Sube 0,206,807,301503
24,50STX160729C000245005,52 0,003,754,55175
25,00STX160722C000250006,60Sube 0,356,356,7510486
25,00STX160729C000250006,50 0,006,307,005139
25,50STX160722C000255006,05Sube 0,775,806,2559156
25,50STX160729C000255004,60 0,005,756,45132
26,00STX160722C000260005,59Sube 0,145,255,7510111
26,00STX160729C000260005,35Sube 1,405,305,855171
26,50STX160722C000265003,65 0,004,705,4518
26,50STX160729C000265004,93 0,004,805,3513121
27,00STX160722C000270002,88 0,004,204,8055217
27,00STX160729C000270003,40 0,004,104,852193
27,50STX160722C000275003,90 0,003,804,30520
27,50STX160729C000275002,60 0,003,704,40145
28,00STX160722C000280003,35 0,003,353,6524164
28,00STX160729C000280002,50 0,003,453,9022140
28,50STX160722C000285002,99Sube 0,442,903,351094
28,50STX160729C000285002,90 0,002,983,40343
29,00STX160722C000290002,65Sube 0,402,502,7816289
29,00STX160729C000290002,62Sube 0,182,462,8910147
29,50STX160722C000295002,10Sube 0,201,962,2266221
29,50STX160729C000295001,96Baja 0,012,002,32684
30,00STX160722C000300001,66Sube 0,411,501,79140634
30,00STX160729C000300001,90Sube 0,321,611,8449588
30,50STX160722C000305001,12Sube 0,291,121,48149699
30,50STX160729C000305001,33Sube 0,141,221,424893
31,00STX160722C000310000,61Sube 0,220,540,672351.027
31,00STX160729C000310001,01Sube 0,190,911,06296453
31,50STX160722C000315000,10Baja 0,060,020,15314132
31,50STX160729C000315000,70Sube 0,120,610,75334115
32,00STX160722C000320000,01Baja 0,060,020,0332.753
32,00STX160729C000320000,43Sube 0,070,380,51402229
32,50STX160729C000325000,29Baja 0,010,220,3416511
33,00STX160722C000330000,05Baja 0,02N/A0,132121
33,00STX160729C000330000,14Baja 0,020,050,2236335
33,50STX160722C000335000,05 0,00N/A0,5022
34,00STX160722C000340000,07 0,00N/A0,131010
Put (opciones de venta)Caduca a cierre viernes, 29 de julio de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
17,50STX160722P000175000,06 0,000,100,321010
18,00STX160729P000180000,03 0,00N/A0,101020
19,00STX160729P000190000,04 0,00N/A0,12112
19,50STX160722P000195000,38 0,000,290,381010
19,50STX160729P000195000,09 0,00N/A0,5010596
20,00STX160722P000200000,05 0,00N/A0,11145
20,00STX160729P000200000,03 0,00N/A0,161117
20,50STX160729P000205000,32 0,000,140,33112
21,00STX160722P000210000,05 0,00N/A0,10186
21,00STX160729P000210000,02 0,000,020,051018
21,50STX160722P000215000,03 0,00N/A0,13439
21,50STX160729P000215000,03 0,00N/A0,03330
22,00STX160722P000220000,05 0,00N/A0,131146
22,00STX160729P000220000,05 0,00N/A0,354386
22,50STX160722P000225000,12 0,00N/A0,1558104
22,50STX160729P000225000,10 0,00N/A0,501319
23,00STX160722P000230000,01 0,00N/A0,10586781
23,00STX160729P000230000,05 0,00N/A0,50559
23,50STX160722P000235000,05 0,00N/A0,505356
23,50STX160729P000235000,25 0,00N/A0,251125
24,00STX160722P000240000,04Baja 0,70N/A0,39934
24,00STX160729P000240000,26 0,00N/A0,251115
24,50STX160722P000245000,07 0,00N/A0,50471
24,50STX160729P000245001,44 0,00N/A0,50274
25,00STX160722P000250001,79Baja 0,901,691,86615
25,00STX160729P000250002,04Baja 0,711,771,8622100
25,50STX160729P000255002,30Baja 0,152,212,34160197
26,00STX160722P000260000,12 0,000,020,1610150
27,00STX160722P000270000,07 0,00N/A0,1112
27,00STX160729P000270000,08 0,00N/A0,25110314
27,50STX160722P000275000,05 0,00N/A0,131421
27,50STX160729P000275000,05 0,00N/A0,251529
28,00STX160722P000280000,05 0,00N/A0,0132921
28,00STX160729P000280000,04Baja 0,020,030,071985
28,50STX160722P000285000,01Baja 0,01N/A0,015362
28,50STX160729P000285000,08 0,000,010,189304
29,00STX160722P000290000,01 0,00N/A0,032598
29,00STX160729P000290000,07Baja 0,050,040,10843
29,50STX160722P000295000,02 0,00N/A0,0310134
29,50STX160729P000295000,18 0,000,030,1514338
30,00STX160722P000300000,03 0,00N/A0,03306905
30,00STX160729P000300000,20Baja 0,070,130,1927856
30,50STX160722P000305000,01Baja 0,06N/A0,0610120
30,50STX160729P000305000,26Baja 0,100,220,305584
31,00STX160722P000310000,04 0,000,010,05128261
31,00STX160729P000310000,42Baja 0,140,350,47144369
31,50STX160722P000315000,15Baja 0,200,010,0763135
31,50STX160729P000315000,61 0,000,530,65194
32,00STX160722P000320000,46 0,000,320,5328664
32,00STX160729P000320000,86 0,000,850,93817
32,50STX160722P000325000,93 0,000,691,4111
34,00STX160722P000340004,22 0,004,305,80100100
34,00STX160729P000340005,97 0,004,455,859494
34,50STX160722P000345004,05 0,002,213,301111
34,50STX160729P0003450011,50 0,0011,4512,701111
39,00STX160729P000390007,71 0,005,758,10135135
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.