Ir a las búsquedas
 Ibex 35 Sube0,61%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
50,68 Sube 0,64(1,28%) 28 de ago 22:00
|Fuera de hora : 50,68 0,00 (0,00%) 29 de ago 00:32
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: sep de 2015 | oct de 2015 | nov de 2015 | dic de 2015 | ene de 2016 | mar de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes, 11 de septiembre de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
40,00STX150904C000400008,95 0,009,9511,402525
40,00STX150918C0004000011,35 0,0010,2510,905102
41,00STX150925C000410008,65 0,009,3510,0077
41,50STX150911C000415009,75 0,008,709,4511
42,00STX150911C000420005,86 0,008,009,45122
42,50STX150911C000425009,05 0,007,708,405050
43,00STX150904C000430006,45 0,007,157,853636
43,00STX150911C000430006,25 0,007,257,903868
43,00STX150918C000430006,15 0,007,358,001550
43,00STX150925C000430005,90 0,007,458,102110
43,50STX150904C000435005,80 0,006,507,9533
43,50STX150911C000435008,00 0,006,757,456868
44,00STX150904C000440005,29 0,006,206,8533
44,00STX150911C000440004,30 0,006,306,951480
44,00STX150918C000440006,65 0,006,457,108080
44,50STX150904C000445004,80 0,005,706,351717
44,50STX150911C000445003,90 0,005,806,50311
44,50STX150925C000445006,00 0,005,857,251211
45,00STX150904C000450004,00 0,005,205,901069
45,00STX150911C000450004,95 0,005,356,00439
45,00STX150918C000450005,10 0,005,556,201120
45,00STX150925C000450003,35 0,005,706,30125
45,50STX150904C000455005,30 0,004,755,406880
45,50STX150911C000455003,85 0,004,905,5599
45,50STX150918C000455004,20 0,005,355,751010
45,50STX150925C000455006,95 0,005,056,353434
46,00STX150904C000460003,75 0,004,304,952324
46,00STX150911C000460003,15 0,004,455,101010
46,00STX150918C000460004,00 0,004,905,303091.048
46,00STX150925C000460003,80 0,004,855,451616
46,50STX150904C000465001,73 0,003,854,4556603
46,50STX150911C000465001,85 0,004,404,653937
46,50STX150925C000465006,20 0,004,455,053726
47,00STX150904C000470003,50 0,003,454,002667
47,00STX150911C000470002,86 0,003,954,301030
47,00STX150918C000470002,06 0,004,054,45162701
47,00STX150925C000470002,23 0,003,905,10246
47,50STX150904C000475001,25 0,003,003,55311
47,50STX150911C000475003,20 0,003,154,30323
47,50STX150925C000475002,72 0,003,804,251023
48,00STX150904C000480002,85Sube 1,842,633,15526
48,00STX150911C000480002,32 0,003,053,501516
48,00STX150918C000480002,99 0,003,253,6521.130
48,00STX150925C000480002,45 0,003,703,902727
48,50STX150904C000485001,12 0,002,342,921163
48,50STX150911C000485001,66 0,002,802,99223
48,50STX150925C000485002,16 0,003,303,653030
49,00STX150904C000490001,68 0,002,192,352577
49,00STX150911C000490001,69 0,002,512,674349
49,00STX150918C000490002,19 0,002,802,9620678
49,00STX150925C000490003,20 0,003,003,252020
49,50STX150904C000495000,63 0,001,852,07395
49,50STX150911C000495001,40 0,002,162,3837140
49,50STX150918C000495002,77Sube 1,822,472,63212
49,50STX150925C000495002,18 0,002,702,85112
50,00STX150904C000500001,56Sube 0,441,531,6461584
50,00STX150911C000500000,80 0,001,841,98833
50,00STX150918C000500002,14Sube 0,142,182,31541.106
50,00STX150925C000500002,48Sube 0,532,412,55321
50,50STX150904C000505001,30Sube 0,551,251,33131.229
50,50STX150911C000505000,94 0,001,601,67223
50,50STX150925C000505002,86 0,002,142,2611
51,00STX150904C000510001,04Sube 0,410,991,0712558
51,00STX150911C000510000,86 0,001,331,415100
51,00STX150918C000510001,72Sube 0,271,631,772561
51,00STX150925C000510001,95Sube 0,451,911,98629
51,50STX150904C000515000,75Sube 0,160,770,85351
51,50STX150911C000515000,43 0,001,101,17190
51,50STX150918C000515001,16 0,001,391,53105
51,50STX150925C000515002,28 0,001,671,7511
52,00STX150904C000520000,60Sube 0,060,600,6670117
52,00STX150911C000520000,80 0,000,900,98878
52,00STX150918C000520001,00 0,001,181,3161174
52,00STX150925C000520001,16 0,001,441,5214104
52,50STX150904C000525000,46Sube 0,070,450,4790177
52,50STX150911C000525000,51 0,000,730,792070
52,50STX150918C000525001,02Sube 0,270,991,09221.621
52,50STX150925C000525001,53 0,001,241,321939
53,00STX150904C000530000,37Sube 0,070,330,3812181
53,00STX150911C000530000,59Baja 0,510,570,651261
53,00STX150918C000530000,85Sube 0,100,820,921250
53,00STX150925C000530001,22 0,001,061,152064
53,50STX150904C000535000,10 0,000,190,34420
53,50STX150911C000535000,45Sube 0,260,450,5210104
53,50STX150918C000535000,62 0,000,680,77121138
53,50STX150925C000535000,65 0,000,900,98116
54,00STX150904C000540000,75 0,000,170,202589
54,00STX150911C000540000,38Baja 0,280,370,421424
54,00STX150918C000540000,49 0,000,560,6562153
54,00STX150925C000540000,66 0,000,770,84522
54,50STX150904C000545000,52 0,000,040,30134
54,50STX150911C000545000,40 0,000,270,34138
54,50STX150918C000545000,45Sube 0,050,460,53102
54,50STX150925C000545000,67Baja 0,320,640,71430
55,00STX150904C000550000,09 0,000,080,131963
55,00STX150918C000550000,39Sube 0,070,370,45134.179
55,00STX150925C000550000,55Sube 0,160,550,611033
55,50STX150904C000555000,22 0,000,010,33144
55,50STX150911C000555000,50 0,000,050,35172
56,00STX150904C000560000,36 0,000,010,2611183
56,00STX150911C000560000,13 0,000,020,361030
56,00STX150925C000560000,48 0,000,230,5311
56,50STX150904C000565000,21 0,00N/A0,19255477
56,50STX150918C000565000,21 0,000,200,251313
57,00STX150925C000570000,47 0,000,200,3256
57,50STX150904C000575000,20 0,000,020,235252
57,50STX150918C000575000,12Baja 0,010,130,17113.304
60,00STX150918C000600000,06 0,000,030,1082.334
62,50STX150918C000625000,07 0,00N/A0,1015773
65,00STX150918C000650000,15 0,00N/A0,086494
67,50STX150918C000675000,03 0,00N/A0,082402
70,00STX150918C000700000,02 0,000,010,060486
72,50STX150918C000725000,01 0,00N/A0,070151
Put (opciones de venta)Caduca a cierre viernes, 11 de septiembre de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
33,00STX150918P000330000,03 0,000,010,102020
35,00STX150918P000350000,25 0,000,030,13124230
36,00STX150918P000360000,15 0,000,040,134259
37,00STX150918P000370000,25 0,000,050,171581
38,00STX150918P000380000,32 0,000,060,1315267
39,00STX150918P000390000,28 0,000,080,1562105
39,50STX150918P000395000,46 0,000,100,145655
40,00STX150918P000400000,40 0,000,120,15101.175
40,00STX150925P000400000,51 0,000,110,47356
40,50STX150918P000405000,15Baja 0,400,140,161410
41,00STX150918P000410000,18Sube 0,050,150,1920329
41,00STX150925P000410000,63 0,000,160,481010
41,50STX150911P000415000,46 0,000,050,231414
42,00STX150918P000420000,56 0,000,190,236190
43,00STX150904P000430000,60 0,000,020,28645
43,00STX150918P000430000,38 0,000,230,2812234
43,00STX150925P000430001,00 0,000,260,55515
43,50STX150904P000435000,98 0,000,060,332626
43,50STX150911P000435000,68 0,000,100,252424
44,00STX150904P000440000,41 0,000,060,252181
44,00STX150918P000440000,41 0,000,300,3515537
44,00STX150925P000440000,92 0,000,340,704542
44,50STX150904P000445000,79 0,000,100,13432
44,50STX150918P000445000,98 0,000,340,401921
44,50STX150925P000445001,61 0,000,440,571818
45,00STX150904P000450000,41 0,000,100,266674
45,00STX150911P000450000,88 0,000,160,491138
45,00STX150918P000450000,44Baja 0,940,390,451901
45,00STX150925P000450000,59Baja 0,570,490,65182
45,50STX150904P000455000,38 0,000,120,261240
45,50STX150918P000455000,60 0,000,450,506273
45,50STX150925P000455001,24 0,000,570,731529
46,00STX150904P000460000,46 0,000,140,312557
46,00STX150911P000460001,46 0,000,290,416196
46,00STX150918P000460000,48Baja 0,130,510,571564
46,00STX150925P000460000,70 0,000,660,745656
46,50STX150904P000465000,22Baja 1,570,170,331115
46,50STX150911P000465000,47 0,000,340,452020
46,50STX150918P000465001,56 0,000,590,65368
46,50STX150925P000465000,78Baja 0,060,750,841161
47,00STX150904P000470001,26 0,000,210,29339
47,00STX150911P000470001,91 0,000,410,52687
47,00STX150918P000470000,81Baja 0,020,680,742578
47,00STX150925P000470000,88Baja 0,260,850,95643
47,50STX150904P000475000,52 0,000,280,35510
47,50STX150911P000475000,95 0,000,500,661010
47,50STX150918P000475000,82Baja 1,220,780,84753
47,50STX150925P000475001,09Baja 1,960,971,06144
48,00STX150904P000480000,40Baja 0,110,360,42763
48,00STX150911P000480000,65Baja 1,850,600,67326
48,00STX150918P000480000,93Baja 0,280,890,986495
48,00STX150925P000480001,25 0,001,101,19427
48,50STX150904P000485000,55Baja 2,190,450,52731
48,50STX150911P000485000,74Baja 0,440,710,79563
48,50STX150918P000485003,40 0,001,031,132068
48,50STX150925P000485001,43 0,001,241,32955
49,00STX150904P000490000,70Baja 0,190,550,621577
49,00STX150911P000490001,72 0,000,850,94426
49,00STX150918P000490001,34Baja 0,501,181,3084720
49,00STX150925P000490001,59 0,001,401,48437
49,50STX150904P000495000,74Baja 0,460,690,781270
49,50STX150911P000495001,12Baja 0,871,021,11531
49,50STX150918P000495001,39Baja 0,501,351,46767
49,50STX150925P000495001,66Baja 0,131,571,67322
50,00STX150904P000500000,96Baja 2,830,870,9511169
50,00STX150911P000500001,83 0,001,201,2759162
50,00STX150918P000500001,58Baja 0,721,541,66593.126
50,00STX150925P000500004,20 0,001,771,861028
50,50STX150904P000505001,10Baja 2,111,071,15216
50,50STX150911P000505001,64Baja 1,011,421,4920122
50,50STX150918P000505002,00Baja 0,401,751,87380
50,50STX150925P000505002,94 0,001,982,07418
51,00STX150904P000510001,45Baja 1,341,341,66161
51,00STX150911P000510001,72Baja 0,481,651,74377
51,00STX150918P000510002,14Baja 0,361,992,082146
51,00STX150925P000510002,25Sube 0,772,232,31134
51,50STX150904P000515001,30 0,001,582,00131
51,50STX150911P000515004,50 0,001,922,381088
51,50STX150918P000515002,26Baja 1,392,242,37628
51,50STX150925P000515001,71 0,002,482,922437
52,00STX150904P000520003,45 0,001,882,402044
52,00STX150911P000520003,65 0,002,232,73518
52,00STX150918P000520003,95 0,002,532,663434
52,00STX150925P000520002,49 0,002,733,3033
52,50STX150904P000525003,45 0,002,132,764539
52,50STX150911P000525002,60Baja 1,652,523,10158
52,50STX150918P000525003,90 0,002,842,971274.221
52,50STX150925P000525002,12 0,003,053,6555
53,00STX150904P000530001,95 0,002,623,25623
53,00STX150911P000530004,35 0,002,853,452329
53,00STX150918P000530003,20Baja 1,503,153,35735
53,50STX150904P000535006,05 0,003,003,651058
53,50STX150911P000535004,15 0,003,203,853237
53,50STX150918P000535005,55 0,003,453,701010
53,50STX150925P000535005,60 0,003,704,301415
54,00STX150904P000540004,45 0,003,454,102042
54,00STX150911P000540004,75 0,003,554,20256
54,00STX150925P000540003,75 0,004,054,6522
54,50STX150904P000545003,35 0,003,904,551526
54,50STX150911P000545002,99 0,004,004,703334
54,50STX150925P000545004,05 0,004,405,052020
55,00STX150904P000550006,16 0,004,355,05468
55,00STX150911P000550003,90 0,004,455,151211
55,00STX150918P000550004,75Baja 0,854,655,0018742
55,00STX150925P000550008,15 0,004,805,451010
55,50STX150904P000555005,40 0,004,305,65631
55,50STX150911P000555003,95 0,004,905,602343
56,50STX150925P000565008,70 0,006,056,754140
57,00STX150925P000570006,65 0,006,457,2011
57,50STX150911P000575007,25 0,006,807,502020
57,50STX150918P000575007,30Baja 3,206,907,452915
58,00STX150904P000580007,55 0,007,257,952020
58,50STX150925P000585008,00 0,007,908,5511
59,00STX150925P000590008,10 0,008,359,051212
60,00STX150904P000600008,95 0,009,209,951616
60,00STX150918P0006000011,65 0,009,309,9517760
62,50STX150918P0006250014,47 0,0011,7512,4510223
65,00STX150918P0006500017,70 0,0014,1014,95076
65,50STX150918P0006550017,55 0,0014,6015,451414
67,50STX150918P0006750014,85 0,0016,6017,45029
72,50STX150918P0007250026,05 0,0020,9522,90010
75,00STX150918P0007500028,05 0,0024,1025,40012
80,00STX150918P0008000033,60 0,0029,1030,4005
85,00STX150918P0008500038,05 0,0034,1035,40011
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.