Ir a las búsquedas
 Ibex 35 Baja0,23%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
52,76 Baja 0,77(1,43%) 27 de mar 20:59
|Fuera de hora : 52,80 Sube 0,04 (0,08%) 27 de mar 23:25
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: abr de 2015 | may de 2015 | jun de 2015 | sep de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes 17 de abril de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
45,00STX150417C0004500011,70 0,007,609,151012
50,00STX150402C000500003,70 0,002,683,10222
50,00STX150410C000500004,65 0,003,003,301717
50,00STX150417C000500006,52 0,003,203,50465
50,00STX150424C000500005,20 0,003,353,85414
51,00STX150417C000510002,61Baja 2,642,552,68853
52,00STX150410C000520002,00 0,001,621,735065
52,00STX150424C000520003,43 0,002,073,1024
52,50STX150417C000525001,70Baja 0,421,651,733181
52,50STX150424C000525003,20 0,001,822,7112
53,00STX150402C000530000,68Baja 0,360,670,73277
53,00STX150410C000530001,47Baja 1,731,101,18834
53,00STX150417C000530001,39Baja 0,411,391,473755
53,00STX150424C000530002,35 0,001,611,811212
53,50STX150402C000535000,80Baja 0,100,470,522421
53,50STX150410C000535002,02 0,000,890,942224
53,50STX150417C000535001,60 0,001,171,23107107
54,00STX150402C000540000,63Baja 0,090,320,36116102
54,00STX150410C000540001,06 0,000,700,751021
54,00STX150417C000540000,96Baja 0,230,971,027242
54,00STX150424C000540001,22Baja 0,371,161,34425
54,50STX150402C000545000,21Baja 0,370,210,25636
54,50STX150410C000545001,58 0,000,520,612140
54,50STX150417C000545000,82Baja 0,220,790,847614
54,50STX150424C000545002,08 0,000,921,322349
55,00STX150402C000550000,15Baja 0,180,130,1738109
55,00STX150410C000550000,67Sube 0,020,410,4575126
55,00STX150417C000550000,65Baja 0,220,640,68106941
55,00STX150424C000550001,55 0,000,791,1019257
55,50STX150402C000555000,09Baja 0,190,090,121152
55,50STX150410C000555000,59 0,000,290,352061
55,50STX150417C000555000,55Baja 0,800,520,55673
56,00STX150402C000560000,07Baja 0,090,050,092955
56,00STX150410C000560000,26Baja 0,170,230,27151
56,00STX150417C000560000,40Baja 0,440,420,4430103
56,00STX150424C000560000,67Baja 0,140,540,67121
56,50STX150402C000565000,87 0,000,030,09146
56,50STX150410C000565000,28 0,000,160,21422
56,50STX150417C000565000,33Baja 0,430,320,353141
56,50STX150424C000565000,62Baja 0,020,450,67124
57,00STX150402C000570000,08 0,000,020,1010539
57,00STX150410C000570000,24 0,000,110,19238
57,00STX150417C000570000,25Baja 0,250,250,2843227
57,50STX150402C000575000,10 0,000,010,0820816
57,50STX150410C000575002,09 0,000,080,1945
57,50STX150417C000575000,20Baja 0,160,190,23321.440
57,50STX150424C000575000,47Baja 0,980,290,43198
58,00STX150402C000580000,23 0,00N/A0,0683140
58,00STX150410C000580000,13 0,000,060,131035
58,00STX150417C000580000,40 0,000,150,1820120
58,00STX150424C000580000,68 0,000,240,422226
58,50STX150402C000585000,16 0,00N/A0,05200202
58,50STX150410C000585000,10 0,000,040,1214137
58,50STX150417C000585000,17Baja 0,610,110,1413
58,50STX150424C000585000,36 0,000,190,45414
59,00STX150402C000590000,29 0,00N/A0,04335
59,00STX150410C000590000,28 0,000,030,101145
59,00STX150417C000590000,15Baja 0,150,090,13312
59,00STX150424C000590000,30 0,000,160,3422
59,50STX150402C000595002,06 0,00N/A0,031616
59,50STX150410C000595000,28 0,000,010,081717
59,50STX150417C000595000,14 0,000,070,131821
60,00STX150402C000600000,15 0,00N/A0,0357
60,00STX150417C000600000,10Baja 0,030,050,114786
60,00STX150424C000600000,36 0,000,130,183106
60,50STX150402C000605000,53 0,00N/A0,033272
60,50STX150410C000605000,14 0,00N/A0,06424
60,50STX150417C000605000,10 0,000,040,0922
60,50STX150424C000605000,60 0,000,080,291871
61,00STX150402C000610000,49 0,00N/A0,03149
61,00STX150410C000610000,11 0,00N/A0,05914
61,00STX150417C000610000,13 0,000,030,092020
61,00STX150424C000610000,32 0,000,060,2933
61,50STX150402C000615001,65 0,00N/A0,031111
61,50STX150410C000615001,76 0,00N/A0,041212
61,50STX150417C000615000,12 0,000,020,081013
62,00STX150402C000620000,02 0,00N/A0,03543
62,00STX150410C000620000,12 0,00N/A0,041027
62,00STX150417C000620000,11 0,000,010,071020
62,50STX150402C000625001,21 0,00N/A0,032156
62,50STX150410C000625001,35 0,00N/A0,041818
62,50STX150417C000625000,02Baja 0,020,010,04121.494
63,00STX150402C000630000,39 0,00N/A0,0392106
63,00STX150410C000630001,14 0,00N/A0,033920
63,00STX150417C000630000,05 0,00N/A0,0545
63,50STX150402C000635001,39 0,00N/A0,0333
63,50STX150424C000635000,17 0,00N/A0,22510
64,00STX150402C000640000,58 0,00N/A0,0344
64,00STX150417C000640000,04 0,00N/A0,0488
64,50STX150402C000645000,40 0,00N/A0,0311
65,00STX150402C000650000,02 0,00N/A0,0344
65,00STX150417C000650000,02Sube 0,01N/A0,0431.299
65,50STX150417C000655000,02 0,00N/A0,0322
66,50STX150402C000665000,63 0,00N/A0,0311
67,00STX150402C000670000,08 0,00N/A0,0311
67,50STX150417C000675000,02 0,00N/A0,034315
70,00STX150417C000700000,05 0,00N/A0,033177
72,50STX150417C000725000,16 0,00N/A0,031124
75,00STX150417C000750000,05 0,00N/A0,03324
80,00STX150417C000800000,02 0,00N/A0,0224
Put (opciones de venta)Caduca a cierre viernes 17 de abril de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
40,00STX150417P000400000,06 0,000,010,065286
45,00STX150417P000450000,13 0,000,090,1214675
47,50STX150417P000475000,13 0,000,220,255555
48,00STX150410P000480000,11 0,000,130,1722
48,00STX150417P000480000,28Sube 0,180,270,31630
48,50STX150410P000485000,16Baja 0,060,170,2117
48,50STX150424P000485000,45 0,000,330,6012
49,00STX150417P000490000,13 0,000,390,441010
49,00STX150424P000490000,80 0,000,380,6711
49,50STX150424P000495000,63 0,000,630,7544
50,00STX150402P000500000,08 0,000,070,19526
50,00STX150410P000500000,19 0,000,340,401743
50,00STX150417P000500000,62Sube 0,090,570,601091.508
50,00STX150424P000500000,71Sube 0,350,730,83135
50,50STX150410P000505000,34 0,000,440,512020
50,50STX150417P000505000,65Sube 0,050,690,74162
51,00STX150410P000510000,53 0,000,560,6458
51,00STX150417P000510000,85Sube 0,150,830,881052
51,00STX150424P000510001,00Sube 0,391,011,1427
51,50STX150410P000515000,65 0,000,720,77310
51,50STX150417P000515000,48 0,000,991,055555
52,00STX150402P000520000,56Sube 0,070,480,5430183
52,00STX150410P000520000,94Sube 0,200,890,95489
52,00STX150417P000520001,00Baja 0,151,171,23424
52,50STX150402P000525000,70Sube 0,140,660,732312
52,50STX150410P000525001,19Sube 0,541,101,165338
52,50STX150417P000525001,45Sube 0,231,381,46536.481
52,50STX150424P000525001,55 0,001,501,8141244
53,00STX150402P000530000,95Sube 0,250,910,9832246
53,00STX150410P000530001,34Sube 0,161,331,41104.273
53,00STX150417P000530001,71Sube 0,301,621,6973168
53,00STX150424P000530002,00Sube 0,551,851,971057
53,50STX150402P000535001,18Sube 0,161,171,2720162
53,50STX150410P000535001,09 0,001,601,722035
53,50STX150417P000535002,00Sube 0,461,891,98151.526
53,50STX150424P000535001,84 0,002,062,33262
54,00STX150402P000540000,64 0,001,481,741757
54,00STX150410P000540001,49 0,001,912,081.047937
54,00STX150417P000540002,28Sube 0,472,182,28415
54,00STX150424P000540001,95 0,002,272,66918
54,50STX150402P000545000,83 0,001,872,1621322
54,50STX150410P000545001,80 0,002,242,47988
54,50STX150417P000545002,57Sube 0,492,502,6316329
54,50STX150424P000545001,45 0,002,602,98126
55,00STX150402P000550002,48Sube 0,822,302,55142.673
55,00STX150410P000550002,62Sube 0,652,602,84151
55,00STX150417P000550002,98Sube 0,432,842,9881.718
55,00STX150424P000550002,05 0,002,963,3525134
55,50STX150402P000555001,35 0,002,453,057980
55,50STX150410P000555002,51 0,002,883,15249
55,50STX150417P000555003,50 0,003,153,45133
55,50STX150424P000555002,30 0,003,303,7033
56,00STX150402P000560002,60 0,002,283,551366
56,00STX150410P000560002,37 0,003,303,70595
56,00STX150417P000560003,40 0,003,503,80520217
56,00STX150424P000560004,00 0,003,554,10306
56,50STX150402P000565001,16 0,003,654,00123
56,50STX150410P000565003,40 0,003,654,151868
56,50STX150417P000565003,75Sube 1,263,954,2524
56,50STX150424P000565003,33 0,004,054,55313
57,00STX150402P000570001,43 0,004,154,504566
57,00STX150410P000570001,84 0,003,604,60313
57,00STX150417P000570004,00Baja 0,204,354,652117
57,00STX150424P000570002,94 0,004,504,9522
57,50STX150402P000575001,73 0,004,605,00325
57,50STX150410P000575003,94 0,003,705,05524
57,50STX150417P000575005,00Baja 0,154,805,1512822
57,50STX150424P000575003,40 0,004,905,3511
58,00STX150402P000580005,30Sube 3,234,055,50139
58,00STX150410P000580002,08 0,005,155,5524
58,00STX150417P000580003,60 0,005,205,601515
58,00STX150424P000580005,25 0,005,255,9026
58,50STX150402P000585002,11 0,004,556,002329
58,50STX150410P000585001,97 0,005,656,002672
58,50STX150417P000585005,75Sube 2,555,706,0523
58,50STX150424P000585003,04 0,005,706,3522
59,00STX150402P000590002,46 0,005,056,50454
59,00STX150410P000590002,38 0,006,106,5044
59,00STX150417P000590003,75 0,005,206,551123
59,00STX150424P000590002,99 0,005,256,803737
59,50STX150402P000595005,41 0,005,507,0548
59,50STX150417P000595004,10 0,005,657,051018
59,50STX150424P000595005,05 0,005,707,252121
60,00STX150402P000600005,85 0,006,007,451054
60,00STX150410P000600003,20 0,006,057,501117
60,00STX150417P000600007,38 0,006,157,5011.595
60,00STX150424P000600005,93 0,006,107,753116
60,50STX150402P000605002,24 0,006,408,001443
60,50STX150424P000605006,00 0,006,608,2011
61,00STX150402P000610002,46 0,006,958,503320
61,00STX150410P000610003,55 0,007,058,5044
61,00STX150417P000610005,43 0,007,108,502020
61,50STX150402P000615007,44 0,007,459,0514
61,50STX150424P000615007,32 0,007,409,2022
62,00STX150402P000620002,74 0,007,709,60520
62,00STX150417P000620006,32 0,008,059,502020
62,50STX150402P000625002,55 0,008,1510,0521
62,50STX150410P000625004,60 0,008,4010,251616
62,50STX150417P000625009,46Sube 2,918,559,955791
63,00STX150402P000630006,30 0,008,8010,701571
63,50STX150410P000635006,10 0,009,0011,9011
63,50STX150417P000635008,10 0,009,5011,152828
64,50STX150424P000645008,93 0,0010,2012,352525
65,00STX150417P000650009,50 0,0010,5012,70290
67,50STX150417P000675007,62 0,0013,0015,003838
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.