Ir a las búsquedas
 Ibex 35 Baja0,13%

Seagate Technology plc (STX)

-NasdaqGS
37,02 Sube 0,12(0,33%) 17 de ene 22:00
|Antes de mercado : 37,02 0,00 (0,00%) 01:39 - Precio en tiempo real Nasdaq
OpcionesConsulta Opciones de :
Ver fecha de caducidad: ene de 2017 | feb de 2017 | mar de 2017 | jun de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
14,00STX170120C0001400022,65Sube 17,0821,1523,9520048
15,00STX170120C0001500021,65Sube 4,4520,2522,95880209
16,00STX170120C0001600020,70Sube 14,1519,5522,1024064
17,00STX170120C0001700020,93Baja 1,2719,7522,7511
19,00STX170120C0001900017,60Sube 7,6216,5018,751.520399
20,00STX170120C0002000017,20Baja 1,8516,5017,10127
21,00STX170120C0002100018,10Sube 5,0418,0018,253510
22,00STX170120C0002200014,30Sube 3,8013,9015,751.520374
23,00STX170120C0002300016,05Sube 3,4316,0016,205516
24,00STX170120C0002400012,45Sube 0,3211,7513,75960242
25,00STX170120C0002500012,00Baja 2,7811,6512,10147
26,00STX170120C0002600012,69Baja 1,4612,6512,90950
27,00STX170120C000270009,70 0,009,6510,0555
28,00STX170120C0002800010,75Baja 0,3010,6510,8533
29,00STX170120C0002900010,13 0,008,7510,50105
30,00STX170120C000300006,55 0,006,457,5017269
31,00STX170120C000310007,77Baja 0,287,707,85141602
32,00STX170120C000320007,25Baja 1,557,007,40405358
33,00STX170120C000330005,80Baja 0,455,756,10412
34,00STX170120C000340004,30 0,004,104,901117
34,00STX170127C000340002,90 0,003,253,551212
34,50STX170120C000345002,06 0,002,352,5633
34,50STX170127C000345003,10 0,002,953,15715
35,00STX170120C000350001,82 0,00N/AN/A49340
35,00STX170127C000350002,71 0,002,602,763636
35,50STX170120C000355001,80Sube 0,831,461,61570
36,00STX170120C000360001,48 0,00N/AN/A171.296
36,00STX170127C000360001,94 0,00N/AN/A120218
36,50STX170120C000365000,80 0,00N/AN/A44582
36,50STX170127C000365001,80 0,00N/AN/A5180
37,00STX170120C000370000,50 0,00N/AN/A2247.099
37,00STX170127C000370001,48 0,00N/AN/A3477
37,50STX170120C000375000,31 0,00N/AN/A360719
37,50STX170127C000375001,20 0,00N/AN/A196230
38,00STX170120C000380000,14 0,00N/AN/A4273.258
38,00STX170127C000380000,99 0,00N/AN/A68230
38,50STX170120C000385000,09 0,00N/AN/A5161.095
38,50STX170127C000385000,87 0,00N/AN/A2421.212
39,00STX170120C000390000,03 0,00N/AN/A854.845
39,00STX170127C000390000,69 0,00N/AN/A166438
39,50STX170120C000395000,04 0,00N/AN/A962.501
39,50STX170127C000395000,55 0,00N/AN/A271377
40,00STX170120C000400000,03 0,00N/AN/A445.234
40,00STX170127C000400000,46 0,00N/AN/A192406
40,50STX170120C000405000,04 0,000,010,279457
40,50STX170127C000405000,40 0,00N/AN/A36135
41,00STX170120C000410000,03 0,00N/AN/A101.905
41,00STX170127C000410000,40 0,00N/AN/A43240
41,50STX170120C000415000,02 0,00N/AN/A3231
41,50STX170127C000415000,23 0,00N/AN/A48102
42,00STX170120C000420000,05 0,00N/AN/A122.167
42,00STX170127C000420000,75Baja 0,380,580,7125155
42,50STX170120C000425000,11 0,00N/A0,24164292
42,50STX170127C000425000,19 0,00N/AN/A2029
43,00STX170120C000430000,09 0,00N/A0,154905
43,00STX170127C000430000,34Baja 0,19N/A0,472066
43,50STX170120C000435000,02 0,00N/A0,234054
43,50STX170127C000435000,34Baja 0,190,280,41103
44,00STX170120C000440000,01 0,00N/A0,2422670
44,00STX170127C000440000,17 0,00N/AN/A128
44,50STX170120C000445000,04 0,00N/A0,268184
45,00STX170120C000450000,06 0,00N/AN/A164.385
45,00STX170127C000450000,44 0,000,160,32121
46,00STX170120C000460000,05Baja 0,170,010,044547
47,00STX170120C000470000,08 0,00N/A0,0410683
47,00STX170127C000470000,25 0,000,140,3012
48,00STX170120C000480000,03Baja 0,14N/A0,0811
49,00STX170120C000490000,13 0,000,110,242021
50,00STX170120C000500000,01 0,00N/A0,0821.007
52,50STX170120C000525000,01Baja 0,05N/A0,0646649
55,00STX170120C000550000,01Baja 0,01N/A0,0121663
57,50STX170120C000575000,01 0,00N/A0,028237
60,00STX170120C000600000,05 0,00N/A0,152964
62,50STX170120C000625000,01 0,00N/A0,02375
65,00STX170120C000650000,01 0,00N/A0,041190
67,50STX170120C000675000,23 0,000,110,160440
70,00STX170120C000700000,02 0,00N/A0,036230
72,50STX170120C000725000,06 0,000,050,10034
75,00STX170120C000750000,02 0,000,030,031130
80,00STX170120C000800000,02 0,00N/A0,022201
85,00STX170120C000850000,05 0,00N/A0,04031
90,00STX170120C000900000,18 0,00N/A0,03018
100,00STX170120C001000000,15 0,00N/A0,03018
Put (opciones de venta)Caduca a cierre viernes, 20 de enero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
8,00STX170120P000080000,04 0,00N/A0,048128
9,00STX170120P000090000,17 0,000,130,1769
10,00STX170120P000100000,01 0,00N/A0,0320228
11,00STX170120P000110000,29Baja 0,320,290,3260122
13,00STX170120P000130000,01 0,00N/A0,025939
14,00STX170120P000140000,05Baja 0,070,010,062264
15,00STX170120P000150000,03 0,00N/A0,191001.362
16,00STX170120P000160000,04 0,00N/A0,2010195
17,00STX170120P000170000,05 0,000,010,213516
18,00STX170120P000180000,03 0,00N/A0,0422.037
19,00STX170120P000190000,05 0,00N/A0,206963
20,00STX170120P000200000,03 0,00N/A0,2145.710
21,00STX170120P000210000,02 0,00N/A0,103165
22,00STX170120P000220000,01 0,00N/A0,201237
23,00STX170120P000230000,01 0,00N/A0,091814
24,00STX170120P000240000,08 0,000,020,165313
25,00STX170120P000250000,05Baja 0,070,060,1921.572
26,00STX170120P000260000,05 0,00N/A0,1110275
27,00STX170120P000270000,05Baja 0,030,010,2620736
28,00STX170120P000280000,05 0,00N/A0,1011.746
29,00STX170120P000290000,02Baja 0,05N/A0,23101.542
30,00STX170120P000300000,02 0,00N/A0,22304.826
30,00STX170127P000300000,11 0,00N/AN/A4243
31,00STX170120P000310000,10 0,00N/A0,251495
31,50STX170120P000315000,06Sube 0,02N/A0,24549
32,00STX170120P000320000,04 0,00N/AN/A11.618
32,00STX170127P000320000,23Baja 0,080,210,2748
32,50STX170127P000325000,23 0,00N/AN/A11431
33,00STX170120P000330000,04Baja 0,010,020,24115965
33,00STX170127P000330000,32 0,00N/AN/A29194
33,50STX170120P000335000,11 0,000,010,23719
33,50STX170127P000335000,70 0,000,420,481010
34,00STX170120P000340000,04 0,00N/AN/A931.563
34,00STX170127P000340000,46 0,00N/AN/A1072
34,50STX170120P000345000,07Baja 0,030,050,0931122
34,50STX170127P000345000,58 0,00N/AN/A6473
35,00STX170120P000350000,06 0,00N/AN/A384.139
35,00STX170127P000350000,74 0,00N/AN/A36619
35,50STX170120P000355000,11 0,00N/AN/A19697
35,50STX170127P000355000,90 0,00N/AN/A8099
36,00STX170120P000360000,20 0,00N/AN/A511.518
36,00STX170127P000360001,02 0,00N/AN/A137338
36,50STX170120P000365000,33 0,00N/AN/A481.185
36,50STX170127P000365001,26 0,00N/AN/A102157
37,00STX170120P000370000,50 0,00N/AN/A1582.262
37,00STX170127P000370001,52 0,00N/AN/A22251
37,50STX170120P000375000,96 0,00N/AN/A1811.025
37,50STX170127P000375001,55 0,00N/AN/A8345
38,00STX170120P000380001,02 0,00N/AN/A422.151
38,00STX170127P000380002,03 0,00N/AN/A73245
38,50STX170120P000385001,14 0,00N/AN/A12543
38,50STX170127P000385002,45 0,00N/AN/A37315
39,00STX170120P000390002,19 0,00N/AN/A113.259
39,00STX170127P000390002,79 0,00N/AN/A21231
39,50STX170120P000395002,22 0,00N/AN/A1112
39,50STX170127P000395003,25 0,00N/AN/A5239
40,00STX170120P000400002,73 0,00N/AN/A222.545
40,00STX170127P000400003,50 0,00N/AN/A355
40,50STX170120P000405002,56 0,00N/AN/A635
40,50STX170127P000405002,55 0,003,153,553020
41,00STX170120P000410003,15Sube 0,293,003,451623
41,50STX170120P000415002,28 0,003,253,4088
42,00STX170120P000420003,75 0,004,455,4050304
42,00STX170127P000420003,80Sube 0,303,604,00813
42,50STX170120P000425003,03 0,003,804,3588
42,50STX170127P000425003,75 0,003,955,004343
43,00STX170120P000430003,30 0,004,455,0035133
44,00STX170120P000440005,50 0,005,857,05144
45,00STX170120P000450008,00 0,00N/AN/A16224
46,00STX170120P000460006,14 0,007,107,75810
47,00STX170120P0004700014,85 0,0013,7515,3010160
48,00STX170120P0004800010,38Baja 1,999,9511,701010
50,00STX170120P0005000010,00 0,009,8012,651413
52,50STX170120P0005250017,50 0,0015,2018,955162
55,00STX170120P0005500017,00 0,0016,6017,1540150
57,50STX170120P0005750017,67 0,0016,7519,4523161
60,00STX170120P0006000025,27 0,0024,3025,157125
62,50STX170120P0006250026,70 0,0025,3527,45366
65,00STX170120P0006500018,80 0,0029,1530,10011
67,50STX170120P0006750026,75 0,0031,4032,6004
70,00STX170120P0007000020,80 0,0033,9035,1003
90,00STX170120P0009000059,95 0,0057,4560,401616
100,00STX170120P0010000053,00 0,0062,0066,65094
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.