Ir a las búsquedas
 Ibex 35 Baja0,57%

Seagate Technology plc (STX)

-NasdaqGS
47,14 Baja 0,43(0,90%) 17 de feb 22:00
|Fuera de hora : 47,14 0,00 (0,00%) 18 de feb 00:40
OpcionesConsulta Opciones de :
Ver fecha de caducidad: feb de 2017 | mar de 2017 | abr de 2017 | jun de 2017 | sep de 2017 | ene de 2018 | ene de 2019
Opciones de CallCaduca a cierre viernes, 17 de febrero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
30,00STX170217C000300007,32Sube 0,526,807,8022
32,00STX170217C000320005,75 0,0011,5013,251010
32,50STX170217C0003250013,00 0,0011,0512,6522
33,00STX170217C000330005,34 0,0010,6012,20436
33,00STX170224C0003300014,00Sube 2,2013,7514,4514
34,00STX170217C0003400013,00Baja 0,8512,9013,2595131
35,00STX170217C0003500012,70 0,0011,9012,25112
35,00STX170224C0003500012,52Sube 2,7111,4512,9528
35,50STX170217C000355002,40 0,008,209,6011
35,50STX170224C000355008,80Sube 5,498,559,708080
36,00STX170217C0003600011,11Baja 1,1910,8011,251.5471.950
36,00STX170224C000360002,10 0,002,502,6922
36,50STX170217C000365008,50 0,007,158,60345
37,00STX170217C0003700010,00Baja 0,509,9010,2531438
37,50STX170217C000375009,58Baja 1,229,409,75356
38,00STX170217C000380008,95Baja 0,628,909,2514459
38,00STX170224C000380008,19 0,007,908,7510171
38,50STX170217C000385007,38Sube 0,546,307,901045
38,50STX170224C000385001,11 0,001,311,5066
39,00STX170217C000390008,20Baja 0,407,908,25213546
39,00STX170224C000390007,00 0,006,157,70112
39,50STX170217C000395007,70Sube 2,377,307,80718
39,50STX170224C000395006,06Sube 0,805,606,151015
40,00STX170217C000400007,04Baja 0,486,907,25171.793
40,50STX170217C000405007,19Sube 1,917,008,301014
40,50STX170224C000405000,52Baja 0,370,430,57720
41,00STX170217C000410005,90Baja 0,625,906,2519778
41,00STX170224C000410006,40Baja 0,495,806,75227
41,50STX170217C000415005,53Baja 0,825,405,75323
41,50STX170224C000415004,20 0,003,203,6044
42,00STX170217C000420005,10Baja 0,445,005,2511735
42,00STX170224C000420002,81 0,003,003,2016
42,50STX170224C000425003,90Sube 0,453,554,30223
43,00STX170217C000430004,04Baja 0,824,004,2511498
43,00STX170224C000430004,91 0,003,754,45330
43,50STX170217C000435003,60Baja 0,413,403,754289
43,50STX170224C000435003,90Baja 0,443,453,751171
44,00STX170217C000440003,00Baja 0,452,993,25331.010
44,00STX170224C000440003,75 0,002,873,551038
44,50STX170217C000445002,50Baja 0,732,492,7110310
44,50STX170224C000445002,58Baja 0,102,362,85535
45,00STX170217C000450002,10Baja 0,461,992,25581.248
45,00STX170224C000450002,10Baja 1,101,982,34261
45,50STX170217C000455001,52Baja 0,631,491,775855
45,50STX170224C000455001,72Baja 1,281,681,8520184
46,00STX170217C000460001,14Baja 0,611,031,21791.171
46,00STX170224C000460001,28Baja 0,591,291,433539
46,50STX170217C000465000,65Baja 0,440,490,6954687
46,50STX170224C000465000,87Baja 0,540,941,0334141
47,00STX170217C000470000,14Baja 0,480,120,237931.144
47,00STX170224C000470000,69Baja 0,290,640,71122102
47,50STX170217C000475000,02Baja 0,24N/A0,0345685
47,50STX170224C000475000,42Baja 0,330,410,474558
48,00STX170217C000480000,01Baja 0,09N/A0,01156518
48,00STX170224C000480000,26Baja 0,230,240,30123661
48,50STX170217C000485000,01Baja 0,04N/A0,015385
48,50STX170224C000485000,16Baja 0,160,140,183356
49,00STX170217C000490000,01Baja 0,04N/A0,015739
49,00STX170224C000490000,09Baja 0,260,070,112664
49,50STX170217C000495000,01 0,00N/A0,02543
49,50STX170224C000495000,04Baja 0,180,030,0611113
50,00STX170217C000500000,04 0,00N/A0,024358
50,00STX170224C000500000,13 0,000,010,07743
50,50STX170224C000505000,05Baja 0,01N/A0,031043
51,00STX170224C000510000,08 0,000,040,081019
51,50STX170224C000515000,02Baja 0,01N/A0,0256
52,50STX170217C000525000,01Baja 0,01N/A0,02514
52,50STX170224C000525000,01 0,00N/A0,0255
53,00STX170224C000530000,04 0,00N/A0,081616
Put (opciones de venta)Caduca a cierre viernes, 17 de febrero de 2017
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
22,00STX170217P000220000,07 0,00N/A0,0211
25,00STX170217P000250000,11 0,00N/A0,0248
27,00STX170217P000270000,15 0,000,010,25512
28,50STX170217P000285000,02 0,00N/A0,021525
30,00STX170217P000300000,01 0,00N/A0,0210149
30,00STX170224P000300000,03 0,00N/A0,031055
30,50STX170217P000305000,02 0,00N/A0,0355
31,00STX170217P000310000,02Sube 0,01N/A0,021059
31,00STX170224P000310000,07 0,00N/A0,041013
31,50STX170217P000315000,37 0,00N/A0,021010
32,00STX170217P000320000,01 0,00N/A0,022589
32,00STX170224P000320000,54 0,000,510,6425
32,50STX170217P000325000,57 0,00N/A0,0322
33,00STX170217P000330000,01 0,00N/A0,0352.041
33,00STX170224P000330000,05 0,00N/A0,05141
33,50STX170217P000335000,05 0,00N/A0,0422
33,50STX170224P000335000,74 0,000,670,8434
34,00STX170217P000340000,03 0,00N/A0,0310457
34,00STX170224P000340000,05 0,00N/A0,06442
34,50STX170217P000345000,01 0,00N/A0,03231
34,50STX170224P000345000,05 0,00N/A0,071030
35,00STX170217P000350000,01 0,00N/A0,023810
35,00STX170224P000350000,05 0,00N/A0,11321
35,50STX170217P000355000,06 0,000,010,082432
36,00STX170217P000360000,03 0,00N/A0,0411414
36,00STX170224P000360000,09 0,000,030,131042
36,50STX170217P000365000,07 0,000,020,074452
36,50STX170224P000365001,30 0,000,020,141026
37,00STX170217P000370000,02Baja 0,01N/A0,0411.185
37,00STX170224P000370000,07 0,00N/A0,071616
37,50STX170217P000375000,09 0,00N/A0,05553
37,50STX170224P000375000,10 0,00N/A0,0846
38,00STX170217P000380000,03 0,00N/A0,0213.358
38,00STX170224P000380000,14Baja 0,060,090,1452
39,00STX170217P000390000,05Baja 0,020,010,08102.256
39,50STX170217P000395000,03 0,00N/A0,031011
39,50STX170224P000395000,44 0,000,180,2766
40,00STX170224P000400000,01 0,00N/A0,031129
40,50STX170217P000405000,48 0,000,190,25233
41,00STX170217P000410000,01Baja 0,01N/A0,03131.812
41,50STX170224P000415000,03Baja 0,49N/A0,05338
42,00STX170217P000420000,02 0,00N/A0,0233606
42,50STX170217P000425000,02Sube 0,01N/A0,034197
42,50STX170224P000425000,69 0,000,190,30535
43,00STX170217P000430000,02 0,00N/A0,03301.738
43,50STX170224P000435000,05 0,000,010,09175187
44,00STX170217P000440000,01 0,00N/A0,012882
44,50STX170217P000445000,01Baja 0,01N/A0,0221432
44,50STX170224P000445000,05Baja 0,360,040,09242
45,00STX170217P000450000,02Sube 0,01N/A0,0226666
45,00STX170224P000450000,10Sube 0,020,070,1041109
45,50STX170217P000455000,02Baja 0,01N/A0,04113838
45,50STX170224P000455000,14Sube 0,010,110,163552
46,00STX170217P000460000,02Sube 0,01N/A0,0154546
46,00STX170224P000460000,20Sube 0,010,190,2366155
46,50STX170217P000465000,01Baja 0,02N/A0,0322769
46,50STX170224P000465000,38Sube 0,050,310,3815107
47,00STX170217P000470000,03Baja 0,080,030,041.270370
47,00STX170224P000470000,54Sube 0,090,490,5748743
47,50STX170217P000475000,48Sube 0,240,340,4762115
47,50STX170224P000475000,89Sube 0,190,750,8759120
48,00STX170217P000480000,90Sube 0,300,790,997341.440
48,00STX170224P000480001,29Sube 0,291,061,211642
48,50STX170217P000485001,05 0,001,231,515557
48,50STX170224P000485001,69Sube 0,441,451,60387
49,00STX170217P000490001,30 0,001,802,011016
49,00STX170224P000490002,02Sube 0,571,862,0623
50,00STX170217P000500003,05Sube 0,752,763,1062
50,00STX170224P000500002,95 0,002,813,1015
50,50STX170217P000505003,20 0,003,253,6011
51,50STX170224P000515007,02 0,005,056,5532
52,50STX170217P000525009,40 0,007,358,9033
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.