Ir a las búsquedas
 Ibex 35 Sube0,66%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
58,25 Sube 0,17(0,29%) 19:43 - Precio en tiempo real Nasdaq
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: mar de 2015 | abr de 2015 | may de 2015 | jun de 2015 | sep de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes 27 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
45,00STX150320C0004500017,00 0,0012,8513,851013
50,00STX150320C0005000010,30 0,007,209,05612
52,50STX150320C000525009,72 0,005,506,45288
53,00STX150320C000530008,15 0,005,006,0011
53,50STX150306C000535004,35Sube 0,154,305,30715
53,50STX150320C000535007,65Sube 0,804,555,5012
54,00STX150306C000540003,50 0,003,804,80610
54,50STX150306C000545003,40Sube 2,253,354,304054
54,50STX150320C000545006,70 0,004,004,1511
55,00STX150306C000550002,92Sube 1,302,863,806366
55,00STX150320C000550003,70 0,003,553,756339
55,50STX150306C000555005,65 0,002,373,3011
56,00STX150306C000560004,00 0,001,892,8033
56,00STX150320C000560002,80 0,002,792,901634
56,00STX150327C000560002,91 0,002,913,2078
56,50STX150306C000565004,65Sube 0,801,562,341012
57,00STX150306C000570001,60Baja 1,001,341,6630140
57,00STX150313C000570003,65Baja 0,251,731,861011
57,00STX150320C000570002,15 0,001,982,1324
57,50STX150306C000575001,10Sube 0,360,901,192033
57,50STX150313C000575001,60 0,001,401,48157
57,50STX150320C000575001,79 0,001,741,81502.178
58,00STX150306C000580000,60Baja 1,160,560,672045
58,00STX150327C000580001,85 0,001,651,80122
58,50STX150306C000585000,43 0,000,320,381101
58,50STX150320C000585001,24 0,001,201,265305
59,00STX150306C000590000,38 0,000,170,2111250
59,00STX150313C000590000,65 0,000,610,68374
59,00STX150320C000590001,06 0,000,971,036461
59,50STX150306C000595000,22 0,000,080,1557122
59,50STX150313C000595000,50 0,000,470,543050
59,50STX150320C000595002,80 0,000,780,844113
59,50STX150327C000595001,02 0,000,971,095061
60,00STX150306C000600000,06Sube 0,070,040,1067154
60,00STX150320C000600000,70Sube 0,290,620,671712.545
60,00STX150327C000600000,85 0,000,860,913113
60,50STX150306C000605000,10Sube 0,490,010,25114146
60,50STX150313C000605000,26 0,000,240,3029209
60,50STX150320C000605000,42 0,000,460,5450274
60,50STX150327C000605000,70 0,000,670,765076
61,00STX150306C000610000,11Sube 0,13N/A0,20453873
61,00STX150313C000610000,62 0,000,160,25956
61,00STX150320C000610000,51Baja 0,100,370,422051.380
61,00STX150327C000610001,60Sube 0,140,570,611029
61,50STX150306C000615000,07Sube 0,07N/A0,38120491
61,50STX150313C000615000,15Baja 0,200,070,211791
61,50STX150320C000615000,48Sube 0,120,280,37300379
61,50STX150327C000615000,46 0,000,450,491546
62,00STX150306C000620000,04Sube 0,13N/A0,062531.166
62,00STX150313C000620001,24Sube 0,270,030,172669
62,00STX150320C000620000,25Sube 0,170,220,273285
62,00STX150327C000620000,48 0,000,350,42737
62,50STX150306C000625000,06Baja 0,01N/A0,20881.872
62,50STX150313C000625001,28Sube 0,200,010,149091
62,50STX150320C000625000,19Sube 0,090,160,23302.617
63,00STX150306C000630000,04Sube 0,04N/A0,034585
63,00STX150313C000630000,16Sube 0,14N/A0,0510163
63,00STX150320C000630000,20Sube 0,170,130,172422
63,00STX150327C000630000,81 0,000,170,331544
63,50STX150306C000635000,30 0,00N/A0,501164
63,50STX150320C000635000,20Sube 0,010,100,186626
63,50STX150327C000635001,50 0,000,120,27215
64,00STX150306C000640000,05Baja 0,12N/A0,411593
64,00STX150313C000640000,64 0,00N/A0,095174
64,00STX150320C000640000,10Baja 0,020,080,1530524
64,00STX150327C000640000,77 0,000,080,231718
64,50STX150306C000645000,30 0,00N/A0,411242
64,50STX150313C000645000,07 0,00N/A0,08826
64,50STX150320C000645000,76 0,000,060,134041
65,00STX150306C000650000,07 0,000,010,412189
65,00STX150313C000650000,57 0,00N/A0,072927
65,00STX150320C000650000,08Sube 0,040,050,11202.011
65,00STX150327C000650000,18 0,000,040,177164
65,50STX150306C000655000,18 0,00N/A0,411212
65,50STX150320C000655000,15 0,000,030,102040
66,00STX150306C000660000,17 0,00N/A0,4122
66,00STX150320C000660000,27 0,000,010,0811
66,00STX150327C000660000,40 0,000,010,1211
66,50STX150306C000665000,09 0,00N/A0,4188
67,00STX150320C000670000,17 0,000,010,07320
67,50STX150320C000675000,02Baja 0,01N/A0,06221.412
68,00STX150320C000680000,23 0,00N/A0,0511155
70,00STX150320C000700000,02 0,00N/A0,042741
75,00STX150320C000750000,02 0,00N/A0,0317579
80,00STX150320C000800000,03 0,00N/A0,0327104
85,00STX150320C000850000,03 0,00N/A0,021421
Put (opciones de venta)Caduca a cierre viernes 27 de marzo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
30,00STX150320P000300000,02 0,00N/A0,025112
35,00STX150320P000350000,05 0,00N/A0,032530
40,00STX150320P000400000,09 0,000,010,045233
45,00STX150320P000450000,10 0,00N/A0,051876
45,00STX150327P000450000,08 0,00N/A0,082020
50,00STX150306P000500000,04Baja 0,30N/A0,0212
50,00STX150313P000500000,34 0,00N/A0,0911
50,00STX150320P000500000,08Sube 0,010,050,1050548
50,00STX150327P000500000,22 0,000,020,1911
51,00STX150313P000510000,48 0,00N/A0,102021
51,50STX150313P000515000,52 0,00N/A0,1111
52,00STX150313P000520000,08 0,00N/A0,121112
52,50STX150320P000525000,14 0,000,110,174803
53,50STX150313P000535000,97 0,00N/A0,1711
53,50STX150320P000535000,18 0,000,170,30535
54,00STX150306P000540000,33 0,00N/A0,41813
54,00STX150313P000540000,10 0,000,040,1955
54,00STX150320P000540000,30 0,000,220,29611
54,50STX150306P000545000,06 0,00N/A0,4272144
54,50STX150313P000545000,13 0,000,100,1767
54,50STX150320P000545000,39 0,000,270,341313
55,00STX150306P000550000,09 0,00N/A0,42681
55,00STX150313P000550000,18 0,000,150,21110
55,00STX150320P000550000,45Baja 0,030,330,41502.044
55,00STX150327P000550000,52 0,000,490,57231
55,50STX150306P000555002,07 0,00N/A0,384747
56,00STX150306P000560000,16 0,00N/A0,36401359
56,00STX150313P000560000,60 0,000,240,37631
56,00STX150320P000560000,72 0,000,500,581489
56,50STX150306P000565000,17 0,000,060,195546
56,50STX150313P000565000,41 0,000,370,4628
56,50STX150320P000565000,68 0,000,660,712243
56,50STX150327P000565001,15 0,000,880,96213
57,00STX150306P000570000,33 0,000,100,27315335
57,00STX150313P000570000,72 0,000,490,6026379
57,00STX150320P000570000,97Baja 0,090,810,8621507
57,00STX150327P000570001,12 0,000,991,12157
57,50STX150306P000575000,19 0,000,200,25359
57,50STX150313P000575000,96 0,000,650,70619
57,50STX150320P000575001,02Baja 0,111,001,05122.664
57,50STX150327P000575001,65 0,001,211,321115
58,00STX150306P000580000,62Baja 0,230,320,4640157
58,00STX150313P000580001,20 0,000,850,90540
58,00STX150320P000580001,34 0,001,201,25102384
58,00STX150327P000580001,48 0,001,421,5348
58,50STX150306P000585000,68Baja 0,010,540,66170
58,50STX150313P000585000,85 0,001,081,1566
58,50STX150320P000585001,38 0,001,411,49498463
59,00STX150306P000590001,06Baja 0,540,811,031282
59,00STX150313P000590001,59 0,001,341,43729
59,00STX150320P000590001,58 0,001,691,771397
59,50STX150306P000595002,15 0,001,121,587330
59,50STX150313P000595001,91 0,001,701,78531
59,50STX150320P000595002,04 0,002,002,07161.099
59,50STX150327P000595001,60 0,002,242,3688
60,00STX150306P000600002,57Baja 0,701,341,9910102
60,00STX150313P000600002,30Baja 0,712,012,27244
60,00STX150320P000600002,39Baja 0,222,322,411.1736.544
60,00STX150327P000600001,79 0,002,532,6629
60,50STX150306P000605002,77Baja 0,911,802,4720217
60,50STX150313P000605002,52Baja 0,262,482,578125
60,50STX150320P000605002,76 0,002,682,79391.770
60,50STX150327P000605001,15 0,002,733,101116
61,00STX150306P000610001,24Baja 0,712,283,00366
61,00STX150313P000610000,92 0,002,703,10956
61,00STX150320P000610003,25Baja 0,653,003,303153
61,00STX150327P000610000,98Sube 0,263,253,50225
61,50STX150306P000615000,49 0,002,763,6519
61,50STX150313P000615000,91 0,002,833,55328
61,50STX150320P000615002,01 0,003,403,702191
62,00STX150306P000620003,93Baja 0,243,254,20240
62,00STX150313P000620004,20 0,003,304,00430443
62,00STX150320P000620004,15 0,003,754,15277
62,00STX150327P000620002,92 0,004,004,30131
62,50STX150306P000625003,23 0,003,654,504056
62,50STX150313P000625001,39Baja 0,343,804,502013
62,50STX150320P000625004,05Baja 0,283,904,6049954
62,50STX150327P000625004,60 0,004,304,70115
63,00STX150313P000630003,00 0,004,205,05922
63,00STX150320P000630004,90Baja 0,384,305,252290
63,50STX150306P000635003,55 0,004,755,702223
63,50STX150320P000635002,36Sube 0,014,855,80511
64,50STX150306P000645004,10 0,005,756,5598
64,50STX150313P000645004,15 0,005,756,555050
65,00STX150306P000650007,10 0,006,257,202525
65,00STX150320P000650006,24 0,006,257,053762
66,00STX150306P000660005,53 0,007,258,004525
66,00STX150327P000660005,80 0,007,258,251616
66,50STX150313P000665006,05 0,007,258,551515
66,50STX150327P000665004,95 0,007,758,75116
67,50STX150320P000675006,11 0,008,759,708202
68,00STX150327P000680006,49 0,009,2510,201212
70,00STX150320P0007000010,65 0,0011,2012,101133
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.