Ir a las búsquedas
 Ibex 35 Sube2,64%

Seagate Technology plc (STX)

-NasdaqGS
39,34 Sube 0,18(0,46%) 18:52 - Precio en tiempo real Nasdaq
OpcionesConsulta Opciones de :
Ver fecha de caducidad: dic de 2016 | ene de 2017 | feb de 2017 | mar de 2017 | jun de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 16 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
8,00STX161216C0000800028,30 0,0026,3530,5022
16,00STX161216C0001600020,75Sube 13,0019,8020,80960485
17,00STX161216C0001700018,85 0,0017,2520,4011
18,00STX161216C0001800018,40Sube 7,5817,9518,556039
19,00STX161216C0001900017,40Sube 5,7017,1517,555030
20,00STX161216C0002000018,39Sube 3,0418,8019,002195
21,00STX161216C0002100013,42 0,0011,2012,7511
22,00STX161216C0002200018,00 0,0015,9517,10210
23,00STX161216C0002300013,02 0,0012,9515,3512
24,00STX161216C0002400015,10Sube 3,0514,6015,252828
25,00STX161216C0002500014,78Sube 6,6813,4014,70225
26,00STX161216C0002600010,75Sube 0,3510,3010,55640310
27,00STX161216C000270009,50Sube 0,159,309,55400386
28,00STX161216C0002800010,52 0,0010,4511,60479
29,00STX161216C0002900010,05Sube 0,209,7011,752168
30,00STX161216C000300009,32Sube 0,979,009,8522837
31,00STX161216C000310007,85 0,007,958,156398
32,00STX161216C000320007,21 0,006,107,252431
32,50STX161209C000325003,45Sube 1,874,905,10116
33,00STX161216C000330006,05 0,006,256,454825
33,50STX161209C000335005,85Sube 3,715,756,251047
34,00STX161209C000340004,36 0,004,805,0047
34,00STX161216C000340005,00Baja 0,504,855,05201.979
34,00STX161223C000340005,29 0,005,305,601177
34,50STX161209C000345003,05Sube 2,343,153,451113
34,50STX161223C000345005,40 0,002,646,30180183
35,00STX161209C000350004,57 0,003,154,15231
35,00STX161216C000350004,15 0,003,854,5562.090
35,00STX161223C000350004,25 0,003,904,10117
35,00STX161230C000350004,25 0,004,154,5055
35,50STX161209C000355001,02Sube 0,360,981,0311
35,50STX161223C000355003,50Baja 0,053,453,70237
36,00STX161209C000360003,15Baja 0,053,303,407124
36,00STX161216C000360003,24 0,003,353,5521.978
36,00STX161223C000360003,10Sube 0,102,993,30173
36,00STX161230C000360004,16 0,003,303,6012
36,50STX161209C000365003,80 0,002,652,89430
36,50STX161223C000365002,22Sube 1,402,162,231511
36,50STX161230C000365003,65 0,002,602,99115
37,00STX161209C000370002,14 0,001,972,143663
37,00STX161216C000370002,07Sube 0,072,282,32101.224
37,00STX161223C000370002,58 0,002,292,3516378
37,00STX161230C000370002,45Baja 0,392,612,68312
37,50STX161209C000375002,05 0,001,921,98326
37,50STX161216C000375001,61 0,001,911,94142
37,50STX161223C000375002,58 0,002,552,6511
37,50STX161230C000375002,29Sube 0,242,242,30617
38,00STX161209C000380001,50Sube 0,161,471,5425207
38,00STX161216C000380001,75Sube 0,091,741,77201.282
38,00STX161223C000380001,74 0,001,781,851596
38,00STX161230C000380001,93Sube 0,111,891,952969
38,50STX161209C000385000,95Baja 0,071,081,1119335
38,50STX161216C000385001,34 0,001,391,4311136
38,50STX161223C000385001,29 0,001,451,48840
38,50STX161230C000385001,12Sube 0,021,431,471057
39,00STX161209C000390000,67Baja 0,050,730,7741453
39,00STX161216C000390001,02Sube 0,081,091,12291.670
39,00STX161223C000390001,16Sube 0,191,161,187460
39,00STX161230C000390001,27Sube 0,091,281,32177
39,50STX161209C000395000,48Baja 0,020,460,49164601
39,50STX161216C000395000,79Baja 0,030,820,8416739
39,50STX161223C000395000,88Sube 0,030,900,938152
39,50STX161230C000395001,02Sube 0,041,031,076110
40,00STX161209C000400000,30Sube 0,010,270,2991205
40,00STX161216C000400000,59Baja 0,030,610,63202.900
40,00STX161223C000400000,69Sube 0,020,690,7231139
40,00STX161230C000400001,04 0,000,820,851053
40,50STX161209C000405000,14Baja 0,020,140,175051
40,50STX161216C000405000,42Baja 0,020,430,4510125
40,50STX161223C000405000,57 0,000,510,54245
40,50STX161230C000405000,77 0,000,640,67265
41,00STX161209C000410000,10 0,000,070,1078148
41,00STX161216C000410000,29Sube 0,030,300,3211713
41,00STX161223C000410000,36 0,000,380,40434
41,00STX161230C000410000,50Sube 0,010,500,5212409
41,50STX161209C000415000,05Baja 0,060,030,07533
41,50STX161216C000415000,32 0,000,200,232326
41,50STX161223C000415000,40 0,000,270,304357
41,50STX161230C000415000,43 0,000,360,412258
42,00STX161209C000420000,25 0,000,010,302237
42,00STX161216C000420000,19 0,000,140,1619254
42,00STX161223C000420000,22 0,000,190,23131
42,00STX161230C000420000,29 0,000,280,333622
42,50STX161209C000425000,08 0,000,010,30212
42,50STX161216C000425000,35 0,000,100,161032
42,50STX161223C000425000,20 0,000,140,1935
43,00STX161216C000430000,10 0,000,070,1326216
43,00STX161223C000430000,40 0,000,090,281010
43,00STX161230C000430000,42 0,000,140,23910
43,50STX161209C000435000,04 0,00N/A0,4811
43,50STX161223C000435000,12 0,000,010,161212
43,50STX161230C000435000,21 0,000,030,211220
44,00STX161209C000440000,03 0,00N/A0,3322
44,00STX161216C000440000,11 0,00N/A0,0852348
44,00STX161230C000440000,11 0,000,020,171020
44,50STX161230C000445000,14 0,000,020,143232
45,00STX161216C000450000,05 0,000,010,081140
45,50STX161216C000455000,06 0,00N/A0,051010
46,00STX161216C000460000,05 0,000,020,15443
47,00STX161216C000470000,04 0,00N/A0,12126
Put (opciones de venta)Caduca a cierre viernes, 16 de diciembre de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
8,00STX161216P000080000,02Sube 0,010,020,031060
9,00STX161216P000090000,02 0,000,010,042226
10,00STX161216P000100000,15 0,000,150,19720
12,00STX161216P000120000,06 0,00N/A0,042063
13,00STX161216P000130000,03 0,000,010,0620151
14,00STX161216P000140000,01 0,00N/A0,031295
15,00STX161216P000150000,01 0,00N/A0,0341.728
16,00STX161216P000160000,01 0,00N/A0,0221.651
17,00STX161216P000170000,01 0,00N/A0,031157
18,00STX161216P000180000,04Baja 0,010,010,1273588
19,00STX161216P000190000,03 0,00N/A0,0451.311
20,00STX161216P000200000,01 0,00N/A0,044924
21,00STX161216P000210000,07 0,000,060,1514447
22,00STX161216P000220000,04Baja 0,120,010,081284
23,00STX161216P000230000,02 0,00N/A0,052189
24,00STX161216P000240000,08 0,000,010,061906
25,00STX161216P000250000,01 0,00N/A0,0211.143
26,00STX161216P000260000,02 0,00N/A0,032410
27,00STX161216P000270000,05 0,00N/A0,0310633
27,00STX161223P000270000,06 0,00N/A0,0722
28,00STX161216P000280000,02 0,00N/A0,0491.172
29,00STX161216P000290000,02 0,00N/A0,03201.118
29,00STX161223P000290000,23 0,000,170,25282
29,50STX161223P000295000,54 0,000,190,2711
30,00STX161209P000300000,05 0,00N/A0,12239
30,00STX161216P000300000,02 0,00N/A0,06101.556
30,00STX161223P000300000,32Baja 0,520,240,31456
30,50STX161209P000305000,63 0,000,110,2177
30,50STX161223P000305000,42 0,000,280,356060
30,50STX161230P000305000,13 0,000,010,2155
31,00STX161209P000310000,35 0,000,110,191819
31,00STX161216P000310000,02 0,00N/A0,0224.160
31,00STX161223P000310000,01 0,00N/A0,175110
31,50STX161209P000315000,93 0,000,160,23212
31,50STX161223P000315000,05Baja 0,25N/A0,125160
32,00STX161209P000320000,03 0,00N/A0,44118
32,00STX161216P000320000,05 0,000,010,1021.071
32,00STX161223P000320000,10 0,000,010,13494
32,00STX161230P000320000,27 0,000,220,3166
32,50STX161209P000325000,04Baja 0,12N/A0,0957
32,50STX161216P000325000,10 0,000,030,1477
32,50STX161223P000325000,30Sube 0,050,190,29370
33,00STX161209P000330000,18 0,00N/A0,12150
33,00STX161216P000330000,04 0,00N/A0,0934.186
33,00STX161223P000330000,09 0,000,100,136224
33,50STX161209P000335000,55Baja 1,130,370,421351
33,50STX161216P000335000,06 0,000,040,081060
33,50STX161223P000335000,11Baja 0,070,050,195135
34,00STX161209P000340000,04 0,00N/A0,05119131
34,00STX161216P000340000,11Baja 0,020,060,09102.203
34,00STX161223P000340000,11 0,000,180,215224
34,00STX161230P000340000,18Baja 0,060,160,20122
34,50STX161209P000345000,18Baja 0,240,120,16541
34,50STX161216P000345000,06 0,00N/A0,14525
34,50STX161223P000345001,98 0,001,031,0919
34,50STX161230P000345000,29 0,000,330,3724
35,00STX161209P000350000,04 0,00N/A0,025250
35,00STX161216P000350000,10 0,000,050,14281.790
35,00STX161223P000350000,22 0,000,160,201106
35,00STX161230P000350000,35 0,000,260,30167
35,50STX161209P000355000,08Sube 0,030,040,151060
35,50STX161216P000355000,30 0,000,170,20937
35,50STX161223P000355000,40Baja 0,150,380,41286
35,50STX161230P000355000,37 0,000,330,36849
36,00STX161209P000360000,10Baja 0,290,060,10564
36,00STX161216P000360000,16 0,000,100,121.0763.329
36,00STX161223P000360000,38 0,000,290,3210368
36,00STX161230P000360000,56 0,000,420,45201631
36,50STX161209P000365000,08 0,000,010,101549
36,50STX161216P000365000,34Baja 0,120,310,3443395
36,50STX161223P000365000,42Baja 0,070,380,415235
36,50STX161230P000365000,55 0,000,760,791213
37,00STX161209P000370000,05Baja 0,080,030,074359
37,00STX161216P000370000,25Baja 0,040,200,23224.183
37,00STX161223P000370000,51Baja 0,020,490,5319333
37,00STX161230P000370000,67Baja 0,120,660,70157
37,50STX161209P000375000,15Sube 0,020,080,135445
37,50STX161216P000375000,30Baja 0,080,280,3124208
37,50STX161223P000375000,67Baja 0,130,630,672031
37,50STX161230P000375001,26 0,001,111,14265293
38,00STX161209P000380000,17Baja 0,090,130,1522626
38,00STX161216P000380000,45Baja 0,070,400,43601.603
38,00STX161223P000380000,86Baja 0,740,810,851798
38,00STX161230P000380001,23 0,001,001,0322219
38,50STX161209P000385000,24Baja 0,180,230,2620356
38,50STX161216P000385000,63Baja 0,070,550,5896251
38,50STX161223P000385001,05Baja 0,781,021,05351
38,50STX161230P000385001,22 0,001,561,60485
39,00STX161209P000390000,40Baja 0,150,380,42144756
39,00STX161216P000390000,79Baja 0,110,740,77601.032
39,00STX161223P000390001,83 0,001,661,7010115
39,00STX161230P000390001,50Baja 0,641,461,492674
39,50STX161209P000395000,73Baja 0,010,610,6514180
39,50STX161216P000395001,05Baja 0,180,971,00168357
39,50STX161223P000395002,32 0,001,962,02229
39,50STX161230P000395002,14 0,002,132,18118
40,00STX161209P000400001,50Baja 0,591,411,4512193
40,00STX161216P000400001,48Baja 0,011,251,2917640
40,00STX161223P000400001,35 0,002,302,36942
40,00STX161230P000400002,01 0,002,422,62520
40,50STX161209P000405001,08 0,001,791,842122
40,50STX161216P000405001,65 0,001,571,621244
40,50STX161223P000405002,98 0,002,672,731420
40,50STX161230P000405003,05 0,002,782,8733
41,00STX161216P000410002,93 0,001,941,996169
41,50STX161209P000415002,55 0,002,662,724939
41,50STX161216P000415001,63 0,002,852,895050
42,00STX161209P000420002,70 0,002,622,681212
42,00STX161216P000420007,86 0,007,058,30283
42,50STX161216P000425003,90 0,003,653,855848
43,00STX161216P000430004,35Sube 0,654,154,30227
44,00STX161216P000440006,75Baja 2,356,607,005716
46,00STX161216P0004600010,50 0,0010,0511,55410
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.