Ir a las búsquedas
 Ibex 35 Baja4,44%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
30,36 Baja 1,23(3,89%) 8 de feb 22:00
|Fuera de hora : 30,36 0,00 (0,00%) 23:35 - Precio en tiempo real Nasdaq
OpcionesConsulta Opciones de :
Ver fecha de caducidad: feb de 2016 | mar de 2016 | abr de 2016 | jun de 2016 | sep de 2016 | ene de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 19 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
24,00STX160219C000240006,11Baja 1,995,706,802020
26,00STX160219C000260006,20 0,003,954,952813
26,50STX160219C000265004,60 0,003,704,452020
27,00STX160219C000270004,55 0,003,104,051916
27,00STX160226C000270005,18 0,003,754,0022
27,50STX160219C000275002,89Baja 1,813,153,4012
28,00STX160219C000280002,66Baja 1,342,822,943061
28,00STX160226C000280002,81Sube 1,413,003,202014
29,00STX160212C000290001,49Baja 1,711,681,97485
29,00STX160219C000290003,18 0,002,092,24245
29,00STX160226C000290004,05 0,002,342,48137
29,50STX160219C000295001,52Baja 0,731,761,9374132
29,50STX160226C000295002,69 0,002,032,1620112
30,00STX160212C000300000,91Baja 0,581,061,183031
30,00STX160219C000300001,25Baja 0,861,461,551441.773
30,00STX160226C000300001,46 0,001,741,87112
30,50STX160212C000305000,71Baja 0,930,820,912030
30,50STX160219C000305001,10Baja 0,701,201,2975299
30,50STX160226C000305000,68 0,001,491,60150
31,00STX160212C000310000,66Baja 0,230,590,6828124
31,00STX160219C000310001,06Baja 0,410,961,05267724
31,00STX160226C000310001,11Sube 0,071,251,351030
31,50STX160212C000315000,47Baja 0,450,420,501294
31,50STX160219C000315000,69Baja 0,610,760,8446197
31,50STX160226C000315000,94Sube 0,171,021,142087
32,00STX160212C000320000,25Baja 0,580,280,3523116
32,00STX160219C000320000,56Baja 0,450,590,68771.643
32,00STX160226C000320001,45 0,000,860,951081
32,50STX160212C000325000,15Baja 0,500,180,2524236
32,50STX160219C000325000,43Baja 0,440,460,52127626
32,50STX160226C000325000,80Baja 0,350,690,78287
33,00STX160212C000330000,15Baja 0,360,110,171082
33,00STX160219C000330000,44Baja 0,210,350,40612.915
33,00STX160226C000330000,67 0,000,570,641077
33,50STX160212C000335000,31 0,000,070,1311162
33,50STX160219C000335000,40Baja 0,430,260,316311
33,50STX160226C000335000,87 0,000,440,531042
34,00STX160212C000340000,05Baja 0,170,040,101371
34,00STX160219C000340000,45 0,000,200,24111.249
34,00STX160226C000340000,40Baja 0,490,360,43856
34,50STX160212C000345000,12 0,000,010,3030262
34,50STX160219C000345000,14Baja 0,210,150,20580
34,50STX160226C000345000,78 0,000,280,36511
35,00STX160212C000350000,07 0,00N/A0,27500894
35,00STX160219C000350000,15Baja 0,100,110,1611.262
35,00STX160226C000350000,57 0,000,210,28315
35,50STX160212C000355002,42 0,00N/A0,242841
35,50STX160219C000355000,36 0,000,080,138484
35,50STX160226C000355000,12 0,000,160,23523
36,00STX160212C000360000,05 0,00N/A0,231830
36,00STX160219C000360000,16 0,000,040,1023513
36,00STX160226C000360000,45 0,000,140,19728
36,50STX160212C000365001,52 0,00N/A0,221020
36,50STX160226C000365000,13Sube 0,010,110,15113
37,00STX160219C000370000,13 0,00N/A0,1361294
37,50STX160212C000375000,17 0,00N/A0,2121
38,00STX160212C000380000,21 0,00N/A0,2111
38,00STX160219C000380000,13 0,000,010,1313708
38,00STX160226C000380000,25 0,000,010,0911
39,00STX160212C000390000,14 0,00N/A0,2112
39,00STX160219C000390000,02 0,000,010,1320384
39,50STX160226C000395000,05 0,000,010,0611
40,00STX160219C000400000,07 0,00N/A0,2116473
41,00STX160219C000410000,08 0,00N/A0,202183
42,00STX160219C000420000,02 0,00N/A0,2056235
43,00STX160219C000430000,01 0,00N/A0,20856
44,00STX160219C000440000,02 0,00N/A0,20121
45,00STX160219C000450000,01 0,00N/A0,14120
46,00STX160219C000460000,11 0,00N/A0,2023
47,00STX160219C000470000,14 0,00N/A0,20131
49,00STX160219C000490000,03 0,00N/A0,2011
Put (opciones de venta)Caduca a cierre viernes, 19 de febrero de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
20,00STX160212P000200000,09 0,00N/A0,211040
20,00STX160219P000200000,03 0,00N/A0,2213221
20,00STX160226P000200000,05 0,00N/A0,1212
21,00STX160219P000210000,05 0,000,010,22101197
22,00STX160219P000220000,08Baja 0,03N/A0,2020358
23,00STX160219P000230000,09 0,000,040,223151
24,00STX160219P000240000,10 0,000,080,1411605
24,50STX160219P000245000,12Baja 0,100,090,1438
25,00STX160212P000250000,16 0,000,010,2410110
25,00STX160219P000250000,14Sube 0,040,120,1673449
25,00STX160226P000250000,16 0,000,220,2811237
25,50STX160219P000255000,30 0,000,150,2110109
26,00STX160212P000260000,01Baja 0,180,020,16155
26,00STX160219P000260000,25Sube 0,110,200,241417
26,00STX160226P000260000,38Sube 0,100,320,4110170
26,50STX160219P000265000,24 0,000,260,3033211
27,00STX160212P000270000,15 0,000,120,163105
27,00STX160219P000270000,34Sube 0,050,320,37189.205
27,00STX160226P000270000,36 0,000,470,5811.131
27,50STX160212P000275000,20Baja 0,330,150,20968
27,50STX160219P000275000,59Sube 0,190,400,4345170
27,50STX160226P000275000,89 0,000,610,693343
28,00STX160212P000280000,31Sube 0,160,220,272323
28,00STX160219P000280000,70Sube 0,350,490,565477
28,00STX160226P000280000,39 0,000,720,812627
28,50STX160212P000285000,49Sube 0,140,300,3620130
28,50STX160219P000285000,58Sube 0,120,610,683142
28,50STX160226P000285001,48 0,000,870,932278
29,00STX160212P000290000,57Sube 0,170,410,481642
29,00STX160219P000290000,95Sube 0,410,750,811.3065.794
29,00STX160226P000290000,73 0,001,021,09284
29,50STX160212P000295000,38Baja 1,380,550,6211223
29,50STX160219P000295001,20Sube 0,550,910,9955117
30,00STX160212P000300000,95Sube 0,410,740,8135328
30,00STX160219P000300001,41Sube 0,671,111,19631.820
30,00STX160226P000300001,50 0,001,381,492132
30,50STX160212P000305001,10Sube 0,440,961,045885
30,50STX160219P000305001,51Sube 0,501,351,4118103
31,00STX160212P000310001,50Sube 0,611,231,3439134
31,00STX160219P000310001,85Sube 0,721,601,7041801
31,00STX160226P000310002,06Sube 0,711,892,021523
31,50STX160212P000315001,51Sube 0,511,511,691756
31,50STX160219P000315002,11Sube 0,671,912,054072
32,00STX160212P000320001,28 0,001,872,07567
32,00STX160219P000320002,42Sube 0,822,202,6142686
32,00STX160226P000320003,00 0,002,472,641321
32,50STX160212P000325001,46 0,002,262,4865114
32,50STX160219P000325001,93 0,002,553,102046
33,00STX160212P000330001,71 0,001,943,60527
33,00STX160219P000330003,05Sube 0,792,953,2521462
33,00STX160226P000330003,20 0,003,153,352828
33,50STX160212P000335002,70 0,002,544,05442
33,50STX160219P000335002,08 0,003,353,652024
33,50STX160226P000335007,65 0,003,553,75519
34,00STX160212P000340002,62 0,003,203,954748
34,00STX160219P000340003,84Sube 0,993,754,001630
34,50STX160212P000345003,75 0,003,155,10828
35,00STX160219P000350004,03 0,004,404,951455
36,00STX160212P000360009,19 0,004,506,5512
36,00STX160219P000360006,19 0,005,056,501389
36,50STX160212P000365006,35 0,005,007,2055
37,00STX160219P000370005,64 0,006,307,0013183
37,50STX160219P000375009,55 0,006,007,951212
37,50STX160226P000375005,91 0,006,108,3055
38,00STX160212P000380007,05 0,006,458,6522
38,00STX160219P000380006,33 0,007,308,002105
38,50STX160219P000385008,45 0,007,108,9522
39,00STX160219P0003900011,65 0,007,559,45600341
40,00STX160212P000400009,85 0,007,8011,201010
40,00STX160219P000400008,48 0,008,5010,502134
40,00STX160226P000400009,70 0,008,5010,7088
41,00STX160219P000410005,35 0,009,5011,801027
42,50STX160219P0004250012,40 0,0010,3512,9511
44,00STX160219P0004400016,70 0,0011,8014,4533
45,00STX160219P0004500014,41Sube 0,8312,8515,05211
46,00STX160219P0004600010,05 0,0013,8516,701010
48,00STX160219P0004800014,31 0,0015,8518,858266
49,00STX160219P0004900018,04 0,0016,8520,0033
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.