Ir a las búsquedas
 Ibex 35 Sube0,24%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
55,57 Baja 0,10(0,18%) 17 de abr 22:00
|Fuera de hora : 55,48 Baja 0,09 (0,16%) 17 de abr 23:44
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: abr de 2014 | may de 2014 | jun de 2014 | sep de 2014 | ene de 2015 | ene de 2016
Opciones de CallCaduca a cierre sábado 19 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
40,00STX140419C0004000016,50 0,0013,6017,5014
44,00STX140419C0004400011,85 0,0011,5011,70651
45,00STX140419C0004500010,50 0,009,2010,7520109
45,00STX140425C0004500010,55 0,008,8012,30126
46,00STX140419C000460009,72 0,009,509,70511
47,00STX140419C000470008,20 0,008,508,751120
47,00STX140425C000470008,30 0,008,059,051420
47,50STX140425C000475003,65 0,007,558,5576
48,00STX140419C000480007,09 0,007,507,7514.023
48,00STX140425C000480007,15 0,007,058,054661
48,50STX140425C000485003,65 0,006,407,6511
49,00STX140419C000490006,85Sube 0,606,456,7511.341
49,00STX140425C000490003,30 0,005,957,15279144
49,50STX140425C000495003,50 0,005,506,70334
50,00STX140419C000500005,80Sube 0,495,505,75812.388
50,00STX140425C000500005,48Baja 0,925,555,7028143
50,50STX140425C000505002,60 0,004,555,702122
51,00STX140425C000510002,08 0,004,055,204443
51,50STX140419C000515002,68 0,004,004,252020
51,50STX140425C000515004,90 0,003,554,75543
52,00STX140419C000520003,66Sube 1,723,503,701010
52,00STX140425C000520003,70Baja 0,293,603,8010287
52,50STX140419C000525003,25Sube 0,143,053,20271.714
52,50STX140425C000525002,73 0,003,153,6011290
53,00STX140419C000530002,33Sube 0,312,522,991026
53,00STX140425C000530001,69 0,002,713,009394
53,50STX140419C000535001,03 0,002,032,49821
53,50STX140425C000535002,46Sube 1,182,272,465188
54,00STX140419C000540001,34 0,001,501,974106
54,00STX140425C000540002,00 0,001,862,104338
54,50STX140419C000545001,29Sube 0,141,031,1912109
54,50STX140425C000545001,36 0,001,491,571607
55,00STX140419C000550000,70Baja 0,060,550,715552.670
55,00STX140425C000550001,13 0,001,151,2214621
55,50STX140419C000555000,17Baja 0,250,060,13671230
55,50STX140425C000555000,93Baja 0,060,890,9424924
56,00STX140419C000560000,01Baja 0,22N/A0,011.0021.004
56,00STX140425C000560000,76Sube 0,140,650,7075526
56,50STX140419C000565000,09 0,00N/A0,0164107
56,50STX140425C000565000,65Sube 0,100,470,5115493
57,00STX140419C000570000,03 0,00N/A0,04130190
57,00STX140425C000570000,34Baja 0,060,340,37527702
57,50STX140419C000575000,05 0,00N/A0,05305.467
57,50STX140425C000575000,34Baja 0,060,230,26503499
58,00STX140419C000580000,02 0,00N/A0,044043
58,00STX140425C000580000,30 0,000,160,205211
58,50STX140425C000585000,20 0,000,100,1421429
59,00STX140425C000590000,13 0,000,080,106564
59,50STX140425C000595000,44 0,000,050,1022247
60,00STX140419C000600000,02 0,00N/A0,041671
60,00STX140425C000600000,05Baja 0,120,020,073134
60,50STX140425C000605000,40 0,000,010,061656
61,00STX140425C000610000,18 0,00N/A0,05114
62,00STX140425C000620000,37 0,00N/A0,044455
62,50STX140419C000625000,03Baja 0,07N/A0,0410275
65,00STX140419C000650000,02 0,00N/A0,042109
70,00STX140419C000700000,01 0,00N/A0,04232
75,00STX140419C000750000,27 0,00N/A0,0401
Put (opciones de venta)Caduca a cierre sábado 19 de abril de 2014
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
31,00STX140419P000310000,03 0,00N/A0,041010
35,00STX140419P000350000,01 0,00N/A0,0159128
38,00STX140419P000380000,14 0,00N/A0,04024
39,00STX140419P000390000,26 0,00N/A0,1503
40,00STX140419P000400000,02 0,00N/A0,011534
41,00STX140419P000410000,01 0,00N/A0,045374
42,00STX140419P000420000,02 0,00N/A0,01270
42,00STX140425P000420000,08 0,00N/A0,0447153
43,00STX140419P000430000,37 0,00N/A0,04151
43,00STX140425P000430000,35 0,00N/A0,0402
44,00STX140419P000440000,03 0,00N/A0,041138
44,00STX140425P000440000,43 0,00N/A0,044547
45,00STX140419P000450000,03 0,00N/A0,015611
45,00STX140425P000450000,08 0,00N/A0,043472
46,00STX140419P000460000,06 0,00N/A0,028349
46,00STX140425P000460000,09 0,00N/A0,025066
47,00STX140419P000470000,01 0,00N/A0,0411.719
47,00STX140425P000470000,72 0,00N/A0,053531
47,50STX140425P000475000,22 0,00N/A0,0553194
48,00STX140419P000480000,05 0,00N/A0,01121.242
48,00STX140425P000480000,05Baja 0,50N/A0,065181
48,50STX140425P000485000,93 0,00N/A0,07181167
49,00STX140419P000490000,07 0,00N/A0,02922.048
49,00STX140425P000490000,05Baja 0,05N/A0,055169
49,50STX140425P000495001,18 0,00N/A0,091219
50,00STX140419P000500000,03 0,00N/A0,01666.447
50,00STX140425P000500000,16 0,000,020,0663857
50,50STX140425P000505000,30 0,000,010,101379
51,00STX140419P000510000,14 0,00N/A0,041010
51,00STX140425P000510000,05Baja 0,030,040,084351
51,50STX140419P000515000,05 0,00N/A0,0252
51,50STX140425P000515000,12 0,000,040,1044881
52,00STX140419P000520000,15 0,00N/A0,041525
52,00STX140425P000520000,17 0,000,070,1172587
52,50STX140419P000525000,04 0,00N/A0,01132.082
52,50STX140425P000525000,20 0,000,090,1372484
53,00STX140419P000530000,26 0,00N/A0,017219
53,00STX140425P000530000,15Baja 0,100,130,176264
53,50STX140419P000535000,04 0,00N/A0,0530359
53,50STX140425P000535000,18Baja 0,160,190,231211.345
54,00STX140419P000540000,04Baja 0,08N/A0,01954
54,00STX140425P000540000,28Baja 0,120,280,3367357
54,50STX140419P000545000,04Baja 0,23N/A0,014179
54,50STX140425P000545000,39Baja 0,550,410,4651618
55,00STX140419P000550000,01Baja 0,14N/A0,02961.777
55,00STX140425P000550000,71Baja 0,650,590,6315778
55,50STX140419P000555000,20Baja 0,25N/A0,028276
55,50STX140425P000555000,76Baja 1,240,790,8541.040
56,00STX140419P000560001,26 0,000,200,51221
56,00STX140425P000560002,75 0,001,051,122153
56,50STX140425P000565002,21 0,001,351,452937
57,00STX140419P000570002,85 0,001,001,4711
57,00STX140425P000570002,18 0,001,691,802216
57,50STX140419P000575001,69Baja 0,771,631,964717
57,50STX140425P000575003,05 0,002,082,20658
58,00STX140425P000580001,69 0,002,402,632964
58,50STX140425P000585002,26 0,002,653,3032116
59,00STX140425P000590003,00 0,003,053,954856
59,50STX140425P000595002,75 0,003,554,601313
60,00STX140419P000600005,96 0,003,904,85168
60,00STX140425P000600006,88 0,004,005,151010
62,50STX140419P000625006,87 0,006,457,001113
65,00STX140419P000650007,40 0,009,009,50035
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.