Ir a las búsquedas
 Ibex 35 Baja0,50%

Seagate Technology plc (STX)

-NasdaqGS
21,55 Sube 0,07(0,33%) 26 de may 22:00
|Fuera de hora : 21,53 Baja 0,02 (0,09%) 01:59
OpcionesConsulta Opciones de :
Ver fecha de caducidad: may de 2016 | jun de 2016 | jul de 2016 | ago de 2016 | sep de 2016 | dic de 2016 | ene de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 27 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,50STX160527C000185002,45 0,002,573,251013
19,00STX160527C000190002,44 0,002,082,78152
19,50STX160527C000195002,10 0,001,592,2315119
20,00STX160527C000200001,59Baja 0,021,471,6725478
20,50STX160527C000205001,13Baja 0,061,001,245997
21,00STX160527C000210000,63Baja 0,020,590,68321.578
21,50STX160527C000215000,33Baja 0,020,290,343921.186
22,00STX160527C000220000,13Baja 0,040,120,141.7122.335
22,50STX160527C000225000,05 0,000,030,06613627
23,00STX160527C000230000,06 0,000,010,04100279
23,50STX160527C000235000,02 0,000,010,04136
24,00STX160527C000240000,01 0,000,010,031066
25,00STX160527C000250000,03 0,00N/A0,041193
25,50STX160527C000255000,15 0,00N/A0,050228
26,00STX160527C000260000,04 0,00N/A0,0616396
26,50STX160527C000265000,07 0,00N/A0,052204
27,00STX160527C000270000,17Baja 0,930,020,105142
27,50STX160527C000275000,03 0,000,010,03252
28,00STX160527C000280000,02 0,000,020,0423289
28,50STX160527C000285000,02 0,00N/A0,041402
29,00STX160527C000290000,01 0,00N/A0,035224
29,50STX160527C000295000,03Baja 0,45N/A0,04450
30,00STX160527C000300000,02 0,00N/A0,031036
30,50STX160527C000305000,05Baja 0,23N/A0,031029
31,00STX160527C000310000,02Baja 0,14N/A0,0370124
31,50STX160527C000315000,02Baja 0,08N/A0,03223
32,00STX160527C000320000,44 0,00N/A0,031042
32,50STX160527C000325000,03 0,00N/A0,04178
33,00STX160527C000330000,17 0,00N/A0,090139
33,50STX160527C000335002,37 0,00N/A0,08097
34,00STX160527C000340000,50 0,00N/A0,0603
34,50STX160527C000345002,19 0,00N/A0,06045
35,00STX160527C000350000,02 0,00N/A0,05016
35,50STX160527C000355000,05 0,00N/A0,0406
36,00STX160527C000360000,07 0,00N/A0,04023
36,50STX160527C000365000,07 0,00N/A0,0404
37,00STX160527C000370001,14 0,00N/A0,04022
38,00STX160527C000380000,04 0,00N/A0,0302
39,00STX160527C000390000,35 0,00N/A0,0303
Put (opciones de venta)Caduca a cierre viernes, 27 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00STX160527P000150000,10 0,000,010,095846
16,50STX160527P000165000,15 0,000,060,101515
17,00STX160527P000170000,02Sube 0,010,010,065223
17,50STX160527P000175000,01 0,00N/A0,02166
18,00STX160527P000180000,07Baja 0,030,040,08100101
18,50STX160527P000185000,09Baja 0,010,050,09206123
19,00STX160527P000190000,03 0,00N/A0,0159243
19,50STX160527P000195000,01Baja 0,02N/A0,04556
20,00STX160527P000200000,02Baja 0,010,010,034524
20,50STX160527P000205000,04Baja 0,010,020,04352259
21,00STX160527P000210000,11Baja 0,040,060,11669274
21,50STX160527P000215000,26Baja 0,100,230,28470213
22,00STX160527P000220000,54Baja 0,160,470,61326
22,50STX160527P000225002,61 0,001,672,31141
23,00STX160527P000230001,61Sube 0,161,261,992050
23,50STX160527P000235002,94 0,001,752,502049
24,00STX160527P000240002,63Sube 0,232,263,002028
24,50STX160527P000245005,65Sube 2,035,005,5510114
25,00STX160527P000250003,75 0,003,104,05120
26,00STX160527P000260006,96Sube 0,096,507,101055
26,50STX160527P000265004,45Sube 3,224,405,70175
27,00STX160527P000270003,04Sube 1,494,306,30133
28,00STX160527P000280002,62 0,004,607,302025
28,50STX160527P000285000,45 0,003,203,5006
29,00STX160527P000290003,28 0,003,603,9009
29,50STX160527P000295003,80 0,006,108,9022
30,00STX160527P000300003,31 0,004,355,00016
30,50STX160527P0003050011,75Sube 6,4011,3011,90620
31,00STX160527P0003100010,08 0,008,359,6526
31,50STX160527P000315001,27 0,005,607,0502
32,00STX160527P000320006,03 0,006,057,50074
32,50STX160527P000325001,76 0,006,557,9005
33,00STX160527P000330002,09 0,007,107,65068
33,50STX160527P000335002,19 0,007,458,90066
34,50STX160527P000345002,71 0,008,459,9505
38,50STX160527P000385006,00 0,0012,0514,75026
40,00STX160527P000400006,30 0,0013,9514,7008
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.