Ir a las búsquedas
 Ibex 35 Baja0,27%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
19,00 Baja 1,01(5,06%) 17:07 - Precio en tiempo real Nasdaq
OpcionesConsulta Opciones de :
Ver fecha de caducidad: may de 2016 | jun de 2016 | jul de 2016 | sep de 2016 | dic de 2016 | ene de 2017 | ene de 2018
Opciones de CallCaduca a cierre viernes, 20 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
18,50STX160506C000185001,50 0,000,430,55198
19,00STX160506C000190000,10 0,000,110,174735
19,00STX160513C000190000,56 0,000,530,612120
19,00STX160520C000190000,74 0,000,750,8213239
19,50STX160506C000195000,12 0,000,010,051020
19,50STX160513C000195000,51 0,000,330,4032122
19,50STX160520C000195000,57 0,000,540,606216
20,00STX160506C000200000,01 0,000,010,02751.568
20,00STX160513C000200000,22 0,000,190,25416426
20,00STX160520C000200000,45Baja 0,120,390,44271.858
20,00STX160527C000200000,58 0,000,500,582164
20,50STX160506C000205000,02 0,00N/A0,0320817
20,50STX160513C000205000,13 0,000,120,154645.037
20,50STX160520C000205000,28 0,000,260,3013724
21,00STX160513C000210000,07 0,000,070,119223
21,00STX160520C000210000,29 0,000,170,22162840
21,00STX160527C000210000,32 0,000,270,333330
21,50STX160506C000215000,02 0,00N/A0,03211
21,50STX160513C000215000,12 0,000,030,091724
22,00STX160520C000220000,10Baja 0,070,080,12393.976
22,50STX160506C000225000,03 0,00N/A0,011256
22,50STX160513C000225000,05 0,00N/A0,061150
22,50STX160520C000225000,14 0,000,050,1010472
23,00STX160513C000230000,08 0,00N/A0,0501
23,00STX160520C000230000,11 0,000,030,1056883
23,00STX160527C000230000,21 0,000,050,172743
23,50STX160506C000235000,04 0,00N/A0,036526
23,50STX160513C000235000,20Baja 2,460,060,2710350
23,50STX160520C000235000,14 0,000,010,0814380
24,00STX160506C000240000,03 0,00N/A0,03100467
24,00STX160520C000240000,05 0,000,010,07351.452
24,00STX160527C000240000,07 0,00N/A0,11566
24,50STX160506C000245000,10Baja 1,60N/A0,07165
24,50STX160520C000245000,03 0,00N/A0,051890
25,00STX160506C000250000,11Baja 2,48N/A0,0613087
25,00STX160513C000250000,01 0,00N/A0,044133
25,00STX160520C000250000,04 0,00N/A0,05151.462
25,00STX160527C000250000,08 0,00N/A0,0813193
25,50STX160506C000255000,01 0,00N/A0,032021
25,50STX160513C000255000,02 0,00N/A0,04542
25,50STX160520C000255000,04 0,00N/A0,041001.165
26,00STX160506C000260000,01 0,00N/A0,03102.461
26,00STX160513C000260000,05Baja 1,63N/A0,0610320
26,00STX160520C000260000,03 0,000,010,044012.555
26,00STX160527C000260000,04 0,00N/A0,0616396
26,50STX160506C000265000,01 0,00N/A0,036155
26,50STX160513C000265000,04 0,00N/A0,034140
26,50STX160520C000265000,03 0,00N/A0,044101
26,50STX160527C000265000,07 0,00N/A0,052204
27,00STX160506C000270000,02 0,00N/A0,035381
27,00STX160513C000270000,05Baja 1,11N/A0,051594
27,00STX160520C000270000,02 0,00N/A0,04152.310
27,00STX160527C000270000,17Baja 0,930,020,105142
27,50STX160506C000275000,02 0,00N/A0,0122.743
27,50STX160513C000275000,02Baja 0,78N/A0,04346
27,50STX160520C000275000,03 0,00N/A0,0422.434
27,50STX160527C000275000,06Baja 1,000,010,08355
28,00STX160506C000280000,02Baja 0,53N/A0,034201
28,00STX160513C000280000,02 0,00N/A0,032102
28,00STX160520C000280000,03 0,00N/A0,04291.388
28,00STX160527C000280000,02 0,00N/A0,0423289
28,50STX160506C000285000,02 0,00N/A0,031087
28,50STX160513C000285000,03Baja 0,57N/A0,035392
28,50STX160520C000285000,03Baja 0,55N/A0,047192
28,50STX160527C000285000,03 0,00N/A0,04300403
29,00STX160506C000290000,33 0,00N/A0,03620
29,00STX160513C000290000,02Baja 0,33N/A0,041023
29,00STX160520C000290000,01 0,00N/A0,0441.421
29,00STX160527C000290000,02 0,00N/A0,045224
29,50STX160506C000295000,25 0,00N/A0,0333
29,50STX160513C000295000,02Baja 0,31N/A0,038266
29,50STX160520C000295000,02 0,00N/A0,033246
29,50STX160527C000295000,03Baja 0,45N/A0,04450
30,00STX160506C000300000,16 0,00N/A0,032053
30,00STX160513C000300000,20 0,00N/A0,200116
30,00STX160520C000300000,02Baja 0,170,010,021085.176
30,00STX160527C000300000,21Baja 0,050,200,28142
30,50STX160506C000305000,55 0,00N/A0,24035
30,50STX160520C000305000,09Baja 0,07N/A0,03610
30,50STX160527C000305000,05Baja 0,23N/A0,031029
31,00STX160506C000310000,15 0,00N/A0,18011
31,00STX160506P0003100011,80 0,0011,1012,301039
31,00STX160513C000310004,35 0,00N/A0,14055
31,00STX160520C000310000,01Baja 0,130,010,0222427
31,00STX160527C000310000,02Baja 0,14N/A0,0370124
31,50STX160506C000315000,07Baja 2,83N/A0,11320
31,50STX160513C000315002,34 0,00N/A0,11010
31,50STX160520C000315000,02Baja 0,10N/A0,02151
31,50STX160527C000315000,02Baja 0,08N/A0,03223
32,00STX160506C000320002,25 0,00N/A0,09030
32,00STX160513C000320000,03 0,00N/A0,03173
32,00STX160520C000320000,02 0,00N/A0,0335928
32,00STX160527C000320000,12 0,00N/A0,03242
32,50STX160506C000325000,40 0,00N/A0,440179
32,50STX160513C000325003,20 0,00N/A0,1902
32,50STX160527C000325000,03 0,00N/A0,04178
33,00STX160506C000330002,28 0,00N/A0,07068
33,00STX160513C000330002,40 0,00N/A0,07034
33,00STX160520C000330000,02Baja 0,02N/A0,02131.017
33,00STX160527C000330000,17 0,00N/A0,090139
33,50STX160506C000335000,10 0,00N/A0,240553
33,50STX160513C000335002,13 0,00N/A0,240179
33,50STX160527C000335002,37 0,00N/A0,08097
34,00STX160506C000340001,74 0,00N/A0,1331.809
34,00STX160513C000340000,08 0,00N/A0,060133
34,00STX160520C000340000,01Baja 0,02N/A0,01501.887
34,00STX160527C000340000,50 0,00N/A0,0603
34,50STX160506C000345000,23 0,00N/A0,50062
34,50STX160513C000345002,02 0,00N/A0,23073
34,50STX160527C000345002,19 0,00N/A0,06045
35,00STX160506C000350000,20 0,00N/A0,390608
35,00STX160513C000350000,03 0,00N/A0,230116
35,00STX160520C000350000,01 0,00N/A0,0381.630
35,00STX160527C000350000,02 0,00N/A0,05016
35,50STX160506C000355000,35 0,00N/A0,23076
35,50STX160513C000355001,80 0,00N/A0,2205
35,50STX160527C000355000,05 0,00N/A0,0406
36,00STX160506C000360000,02 0,00N/A0,032475
36,00STX160513C000360000,08 0,00N/A0,2207
36,00STX160520C000360000,01 0,00N/A0,0312.459
36,00STX160527C000360000,07 0,00N/A0,04023
36,50STX160506C000365000,05 0,00N/A0,22037
36,50STX160527C000365000,07 0,00N/A0,0404
37,00STX160506C000370000,61 0,00N/A0,212095
37,00STX160513C000370000,12 0,00N/A0,07021
37,00STX160520C000370000,01 0,00N/A0,0310325
37,00STX160527C000370001,14 0,00N/A0,04022
37,50STX160506C000375000,51 0,00N/A0,22024
38,00STX160506C000380000,38 0,00N/A0,05058
38,00STX160513C000380000,01 0,00N/A0,0311
38,00STX160520C000380000,02Sube 0,01N/A0,0211.474
38,00STX160527C000380000,04 0,00N/A0,0302
38,50STX160506C000385000,41 0,00N/A0,22055
39,00STX160506C000390000,46 0,00N/A0,19056
39,00STX160513C000390000,58 0,00N/A0,1201
39,00STX160520C000390000,01 0,00N/A0,024112
39,00STX160527C000390000,35 0,00N/A0,0303
39,50STX160506C000395000,20 0,00N/A0,2201
40,00STX160506C000400000,35 0,00N/A0,22059
40,00STX160513C000400000,32 0,00N/A0,2203
40,00STX160520C000400000,01Baja 0,01N/A0,02201.111
40,50STX160506C000405000,03 0,00N/A0,02019
41,00STX160513C000410000,25 0,00N/A0,22016
41,00STX160520C000410000,01Baja 0,04N/A0,031065
42,00STX160520C000420000,02 0,00N/A0,03396
43,00STX160520C000430000,02Sube 0,01N/A0,022437
44,00STX160520C000440000,01Baja 0,04N/A0,0223
45,00STX160520C000450000,33 0,00N/A0,021223
46,00STX160520C000460000,02Baja 0,200,020,05114
47,00STX160520C000470000,05 0,000,020,05176
Put (opciones de venta)Caduca a cierre viernes, 20 de mayo de 2016
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
15,00STX160520P000150000,05 0,000,020,08611
15,00STX160527P000150000,10 0,000,010,125846
16,00STX160520P000160000,07 0,000,050,11435
17,00STX160513P000170000,06 0,000,060,1155
17,00STX160520P000170000,20Sube 0,070,180,231258
17,50STX160506P000175000,02 0,00N/A0,048084
17,50STX160513P000175000,25 0,000,120,1711
18,00STX160506P000180000,04 0,00N/A0,0579126
18,00STX160513P000180000,27 0,000,230,271581
18,00STX160520P000180000,44Sube 0,140,400,4461318
18,50STX160506P000185000,05 0,000,020,0610289
18,50STX160513P000185000,37 0,000,370,412159
18,50STX160520P000185000,44 0,000,570,6423203
19,00STX160506P000190000,25 0,000,150,2246656
19,00STX160513P000190000,65 0,000,590,6321101
19,00STX160520P000190000,82Sube 0,220,800,8681.238
19,50STX160506P000195000,58 0,000,530,772321.183
19,50STX160513P000195000,95 0,000,870,951286
19,50STX160520P000195000,99Sube 0,171,071,1620128
20,00STX160513P000200001,11 0,001,221,3299
20,00STX160520P000200001,44Sube 0,191,421,485747
20,00STX160527P000200001,32 0,001,551,723137
20,50STX160506P000205001,20 0,001,161,761027
20,50STX160513P000205001,40 0,001,641,73152
20,50STX160520P000205001,50 0,001,771,886133
21,00STX160513P000210001,70 0,001,972,321717
21,00STX160520P000210002,02 0,002,202,2710220
21,50STX160513P000215002,07 0,002,022,8111
21,50STX160520P000215002,65Sube 0,552,622,83443
22,00STX160520P000220003,21Sube 0,712,923,3522.612
22,50STX160506P000225002,84 0,003,303,755289
22,50STX160520P000225002,97 0,003,503,8020114
22,50STX160527P000225003,04 0,003,503,95548
23,00STX160520P000230003,77 0,003,854,303513
23,00STX160527P000230003,47 0,003,804,40147
23,50STX160506P000235004,10 0,004,054,75256
23,50STX160520P000235004,07 0,004,354,753147
23,50STX160527P000235002,80Sube 2,372,562,86351
24,00STX160506P000240004,72Sube 0,174,905,256343
24,00STX160513P000240004,85Sube 3,754,505,25214
24,00STX160520P000240004,59 0,004,855,2521.336
24,00STX160527P000240002,45Sube 1,982,953,30128
24,50STX160506P000245004,95 0,005,005,75535
24,50STX160513P000245005,60Sube 0,725,455,7513
24,50STX160520P000245004,78 0,005,205,7532175
25,00STX160506P000250005,67Baja 0,035,556,25121.054
25,00STX160513P000250005,86 0,005,506,255129
25,00STX160520P000250005,90Sube 0,305,906,20101.936
25,00STX160527P000250005,20 0,005,256,40236
25,50STX160506P000255005,95 0,006,006,75137
25,50STX160520P000255006,69 0,006,056,752148
26,00STX160506P000260006,35 0,006,507,251176
26,00STX160513P000260006,30 0,006,957,25186
26,00STX160520P000260007,01Sube 0,327,007,251495
26,00STX160527P000260001,05 0,004,605,254955
26,50STX160506P000265007,53Sube 0,827,007,75174
26,50STX160513P000265006,83 0,007,007,75172
26,50STX160520P000265007,45Sube 2,437,307,7520239
26,50STX160527P000265004,45Sube 3,224,405,70175
27,00STX160506P000270008,07Sube 0,478,008,2015167
27,00STX160513P000270004,11Sube 2,774,306,15376
27,00STX160520P000270007,61 0,007,558,255558
27,00STX160527P000270003,04Sube 1,494,306,30133
27,50STX160506P000275007,74 0,007,808,751141
27,50STX160513P000275003,05Sube 1,454,106,7512
27,50STX160520P000275007,58 0,008,258,7524162
28,00STX160506P000280008,55 0,008,709,20189
28,00STX160513P000280001,88 0,004,507,5089
28,00STX160520P000280008,45 0,008,659,253637
28,00STX160527P000280002,62 0,004,607,302025
28,50STX160506P000285001,91 0,005,107,6523101
28,50STX160513P000285003,50Sube 0,872,963,252227
28,50STX160520P000285002,50 0,005,107,6015284
28,50STX160527P000285000,45 0,003,203,5006
29,00STX160506P000290004,00Sube 1,407,358,701109
29,00STX160513P000290002,13 0,005,508,351052
29,00STX160520P0002900010,18Sube 0,289,8010,25361.035
29,00STX160527P000290003,28 0,003,603,9009
29,50STX160506P000295004,10 0,003,354,050144
29,50STX160513P000295004,45 0,003,754,15021
29,50STX160520P000295003,40 0,006,108,7529208
29,50STX160527P000295003,80 0,006,108,9022
30,00STX160506P0003000010,90Sube 6,5510,6011,2510385
30,00STX160513P000300003,80 0,004,154,6004
30,00STX160520P0003000010,89Sube 0,0910,8511,4011.248
30,00STX160527P000300003,31 0,004,355,00016
30,50STX160506P000305004,12 0,007,0511,20143
30,50STX160513P000305005,36 0,004,655,15048
30,50STX160520P000305004,40 0,007,059,60108132
30,50STX160527P000305005,35 0,004,806,15021
31,00STX160513P000310004,70 0,007,5510,651114
31,00STX160520P0003100011,61 0,0011,5512,301890
31,00STX160527P000310008,20Sube 3,008,3010,3548
31,50STX160506P000315005,89 0,004,856,65043
31,50STX160513P000315006,19 0,005,407,20066
31,50STX160527P000315001,27 0,005,607,0502
32,00STX160506P0003200012,66 0,0011,5513,255448
32,00STX160513P0003200012,44 0,0012,2513,2518
32,00STX160520P0003200012,70 0,0012,5513,2541.699
32,00STX160527P000320006,03 0,006,057,50074
32,50STX160506P0003250013,50Sube 5,6512,8513,701228
32,50STX160513P000325007,20 0,006,457,55015
32,50STX160527P000325001,76 0,006,557,9005
33,00STX160506P0003300013,13 0,0013,1014,2575557
33,00STX160513P000330007,63 0,006,608,75046
33,00STX160520P0003300014,00Sube 0,5513,7514,25101.252
33,00STX160527P000330002,09 0,007,107,65068
33,50STX160506P000335008,50 0,006,358,40165
33,50STX160513P000335001,90 0,007,458,5509
33,50STX160527P000335002,19 0,007,458,90066
34,00STX160506P000340008,65Baja 0,556,908,651123
34,00STX160513P000340006,72 0,007,909,20020
34,00STX160520P0003400014,64Sube 0,1715,0015,2513.422
34,50STX160506P000345009,40 0,007,359,700166
34,50STX160520P000345009,17 0,009,3010,1511
34,50STX160527P000345002,71 0,008,459,9505
35,00STX160506P000350008,75 0,0011,5015,402198
35,00STX160513P000350007,20 0,008,909,55042
35,00STX160520P0003500015,47 0,0014,9016,503511
35,50STX160506P000355009,25 0,0012,0516,0513
35,50STX160513P000355002,97 0,009,0010,5505
36,00STX160506P0003600010,15Baja 0,759,5510,658925
36,00STX160513P000360003,45 0,009,7011,15038
36,00STX160520P0003600014,70Sube 5,0514,4015,30101.641
36,50STX160506P0003650010,40 0,009,3511,7009
36,50STX160513P0003650010,40 0,0010,1511,55020
37,00STX160506P0003700012,10 0,009,9011,45081
37,00STX160520P0003700015,80Sube 5,2015,5016,101702.048
37,50STX160506P0003750012,15 0,0010,9512,4504
38,00STX160506P000380004,90 0,0011,6512,80092
38,00STX160513P000380005,35 0,0011,5513,05023
38,00STX160520P0003800011,65 0,0014,5017,2041200
38,50STX160506P000385005,35 0,0011,9513,500114
38,50STX160527P000385006,00 0,0012,0514,75026
39,00STX160506P000390005,00 0,0012,0514,550590
39,00STX160513P000390006,35 0,0012,6514,15025
39,00STX160520P000390004,85 0,0013,2014,452161
39,50STX160506P0003950012,95 0,0016,0520,00147
39,50STX160513P000395005,65 0,0013,2014,65018
40,00STX160506P000400006,00 0,0013,7015,050107
40,00STX160513P0004000015,25 0,0013,4514,95051
40,00STX160520P0004000013,60 0,0016,5019,209531
40,00STX160527P000400006,30 0,0013,9514,7008
40,50STX160506P000405008,25 0,0013,8515,2005
41,00STX160506P000410006,55 0,0014,6516,10063
41,00STX160513P000410009,30 0,0014,5517,2005
41,00STX160520P0004100015,65Sube 8,6415,4516,45344
41,50STX160506P000415006,95 0,0015,1516,20075
42,00STX160506P000420009,70 0,0015,4017,7004
42,00STX160520P0004200016,15Sube 1,5016,3517,30460
42,50STX160506P000425008,00 0,0016,1517,15020
43,00STX160506P000430009,75 0,0016,6517,70029
43,00STX160520P0004300016,65 0,0019,5022,20195234
44,00STX160506P0004400011,65 0,0017,6518,800177
44,00STX160513P0004400010,90 0,0017,1519,000175
45,00STX160506P0004500019,65 0,0018,6019,80016
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.