Ir a las búsquedas
 Ibex 35 Baja1,84%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
47,25 Sube 0,23(0,49%) 19:36 - Precio en tiempo real Nasdaq
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: jul de 2015 | ago de 2015 | sep de 2015 | dic de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes, 31 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
45,00STX150710C000450008,00 0,001,462,705454
45,00STX150717C000450002,43 0,002,563,052831
46,00STX150710C000460000,81Baja 1,631,511,7245
46,50STX150710C000465000,50Baja 0,501,141,32413
46,50STX150717C000465001,16Baja 0,251,691,791015
46,50STX150724C000465001,49Baja 1,152,122,3131
47,00STX150710C000470000,73 0,000,831,014793
47,00STX150717C000470001,34Sube 0,051,431,50728
47,00STX150724C000470001,54 0,001,852,0148
47,00STX150731C000470001,69Baja 0,252,002,12529
47,50STX150710C000475000,57 0,000,570,701318
47,50STX150717C000475000,99 0,001,171,241784
47,50STX150724C000475002,30 0,001,611,721414
47,50STX150731C000475001,65 0,001,741,882630
48,00STX150710C000480000,50Sube 0,130,380,4840667
48,00STX150717C000480000,80Baja 0,060,961,01592.954
48,00STX150724C000480001,34Baja 0,471,381,4857
48,00STX150731C000480002,03 0,001,541,63828
48,50STX150710C000485000,27Sube 0,02N/A0,361984
48,50STX150717C000485000,81Sube 0,240,750,81451.442
48,50STX150724C000485001,08 0,001,161,2577152
48,50STX150731C000485001,80 0,001,321,393439
49,00STX150710C000490000,20Sube 0,030,130,2236112
49,00STX150717C000490000,28Baja 0,230,600,65526
49,00STX150724C000490000,93Baja 0,100,991,071050
49,00STX150731C000490001,58 0,001,131,217990
49,50STX150710C000495000,23 0,00N/A0,50101.002
49,50STX150717C000495000,36Baja 0,040,440,512200
49,50STX150724C000495000,79 0,000,830,91395
49,50STX150731C000495000,84 0,000,961,0413
50,00STX150710C000500000,07 0,000,010,192611
50,00STX150717C000500000,35Sube 0,060,350,4014716
50,00STX150724C000500000,97 0,000,700,801778
50,00STX150731C000500000,55Baja 0,320,820,903218
50,50STX150710C000505000,17 0,000,010,263445
50,50STX150717C000505000,21 0,000,250,315223
50,50STX150724C000505001,01 0,000,590,6655366
50,50STX150731C000505000,86 0,000,700,7734
51,00STX150710C000510000,13 0,00N/A0,101036
51,00STX150717C000510000,19Sube 0,020,190,235366
51,00STX150724C000510000,47Baja 0,060,490,585269
51,00STX150731C000510000,92 0,000,330,7015
51,50STX150710C000515000,28 0,000,010,501018
51,50STX150717C000515000,25 0,000,140,1865395
51,50STX150724C000515000,60 0,000,400,49424
52,00STX150710C000520000,03 0,000,010,211.586897
52,00STX150717C000520000,08 0,000,100,136119
52,00STX150724C000520000,32 0,000,210,41638
52,00STX150731C000520000,40 0,000,220,51910
52,50STX150710C000525000,28 0,00N/A0,0810111
52,50STX150717C000525000,06Baja 0,020,080,104435
52,50STX150724C000525000,20Baja 0,220,230,351175
52,50STX150731C000525001,02 0,000,060,4622
53,00STX150710C000530000,05 0,00N/A0,0449118
53,00STX150717C000530000,03Baja 0,010,020,08524
53,00STX150724C000530000,24 0,000,080,30361
53,00STX150731C000530002,59 0,000,050,421313
53,50STX150710C000535000,16 0,00N/A0,508093
53,50STX150717C000535000,05 0,00N/A0,0624
53,50STX150724C000535000,17 0,000,020,29927
53,50STX150731C000535000,60 0,000,130,3915
54,00STX150710C000540000,03 0,000,010,501581
54,00STX150717C000540000,03 0,00N/A0,051547
54,00STX150724C000540001,72 0,000,030,263852
54,00STX150731C000540000,75 0,000,080,363066
54,50STX150710C000545000,08 0,00N/A0,504060
54,50STX150717C000545000,10 0,00N/A0,04250
54,50STX150724C000545001,49 0,000,060,295374
54,50STX150731C000545000,23 0,000,040,34134
55,00STX150710C000550000,01 0,000,010,041100
55,00STX150717C000550000,01Baja 0,01N/A0,0352.643
55,00STX150724C000550000,11 0,000,050,221163
55,00STX150731C000550000,11 0,000,020,27161
55,50STX150710C000555000,52 0,00N/A0,50158
55,50STX150717C000555000,65 0,00N/A0,0311
55,50STX150724C000555001,62 0,00N/A0,5057
55,50STX150731C000555001,21 0,000,030,4255
56,00STX150710C000560000,27 0,00N/A0,50544
56,00STX150717C000560000,02 0,00N/A0,03244
56,00STX150724C000560000,81 0,000,030,3255
56,50STX150710C000565000,09 0,00N/A0,50818
56,50STX150717C000565000,39 0,00N/A0,035050
56,50STX150724C000565001,19 0,00N/A0,5011
57,00STX150710C000570000,50 0,00N/A0,5025
57,00STX150717C000570000,18 0,00N/A0,03497
57,00STX150724C000570000,80 0,000,010,3359
57,50STX150710C000575000,10Baja 0,16N/A0,041010
57,50STX150717C000575000,03Sube 0,02N/A0,01101.735
57,50STX150724C000575000,50 0,000,010,123541
58,00STX150710C000580000,24 0,00N/A0,5055
58,00STX150717C000580000,05 0,00N/A0,0333
58,00STX150724C000580000,18 0,00N/A0,503146
58,00STX150731C000580000,51 0,000,010,472223
58,50STX150710C000585000,02 0,00N/A0,501115
58,50STX150724C000585000,15 0,00N/A0,504141
59,50STX150724C000595000,23 0,00N/A0,501313
60,00STX150710C000600000,06 0,00N/A0,5044
60,00STX150717C000600000,02 0,00N/A0,0311.968
60,00STX150724C000600000,19 0,00N/A0,501010
60,50STX150724C000605000,15 0,00N/A0,502727
61,00STX150710C000610000,06 0,00N/A0,50320
61,00STX150724C000610000,16 0,00N/A0,1544
61,00STX150731C000610000,10 0,00N/A0,5033
62,00STX150710C000620000,11 0,00N/A0,501212
62,00STX150724C000620000,15 0,00N/A0,5088
62,50STX150717C000625000,03Sube 0,02N/A0,0216705
65,00STX150717C000650000,07 0,00N/A0,0210302
67,50STX150717C000675000,04 0,00N/A0,0210146
70,00STX150717C000700000,05 0,00N/A0,02362
Put (opciones de venta)Caduca a cierre viernes, 31 de julio de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
40,00STX150717P000400000,03 0,000,040,0855
40,00STX150731P000400000,16 0,000,020,491516
42,00STX150724P000420000,31 0,000,290,3511
44,00STX150717P000440000,58Sube 0,380,270,31136
44,00STX150731P000440000,93Sube 0,150,750,822714
44,50STX150710P000445000,25 0,00N/A0,3455
45,00STX150717P000450000,49Baja 0,150,420,4968431
45,00STX150724P000450001,04Sube 0,440,750,86958
45,00STX150731P000450001,35Sube 0,560,941,09117
45,50STX150710P000455000,50Sube 0,270,130,18828
45,50STX150717P000455000,80Sube 0,070,550,621733
45,50STX150731P000455001,49Sube 0,281,151,2587
46,00STX150710P000460000,25Baja 0,170,210,27903.951
46,00STX150717P000460001,10Sube 0,150,690,77120170
46,00STX150724P000460001,14Baja 0,021,101,179394
46,00STX150731P000460001,54 0,001,331,422827
46,50STX150710P000465000,42Baja 0,090,310,4116328
46,50STX150717P000465001,12Sube 0,040,860,96170
46,50STX150724P000465000,82 0,001,291,37864
46,50STX150731P000465001,64 0,001,531,64165392
47,00STX150710P000470000,55Baja 0,280,500,572.4541.798
47,00STX150717P000470001,43Sube 0,061,071,1523352
47,00STX150724P000470002,02Sube 0,251,481,591111
47,00STX150731P000470002,20Sube 0,861,751,85423
47,50STX150710P000475000,89Baja 0,080,680,823583
47,50STX150717P000475002,12Sube 0,531,301,3913208
47,50STX150724P000475002,21Sube 0,341,751,841276
47,50STX150731P000475002,38Sube 0,842,002,11537
48,00STX150710P000480001,32Baja 0,160,991,13102.675
48,00STX150717P000480001,53Baja 0,321,561,64275.073
48,00STX150724P000480002,54Sube 1,042,002,101279
48,00STX150731P000480002,68Sube 0,822,262,399102
48,50STX150710P000485001,01 0,001,331,48814
48,50STX150717P000485001,81Sube 0,651,851,958536
48,50STX150724P000485002,96Sube 0,932,202,451565
48,50STX150731P000485003,25Sube 1,252,552,706146
49,00STX150710P000490003,25Sube 1,191,672,0923125
49,00STX150717P000490003,30Sube 0,592,182,30297
49,00STX150724P000490001,95 0,002,492,721012
49,00STX150731P000490003,35Sube 0,092,883,0522127
49,50STX150710P000495003,08Sube 1,532,002,52736
49,50STX150717P000495002,85 0,002,542,6731396
49,50STX150724P000495002,19 0,002,833,65280
49,50STX150731P000495003,35 0,003,054,0518309
50,00STX150710P000500003,72Sube 0,922,493,35102.487
50,00STX150717P000500003,78Sube 0,522,953,10526.398
50,00STX150724P000500003,59 0,003,153,45155
50,00STX150731P000500003,60Baja 0,203,403,7011658
50,50STX150710P000505003,70Sube 0,052,953,557227
50,50STX150717P000505002,71 0,003,303,501147
50,50STX150724P000505002,01 0,003,653,85734
50,50STX150731P000505004,55Sube 1,643,954,101133
51,00STX150710P000510004,30Sube 0,453,354,351205
51,00STX150717P000510004,20 0,003,604,15289791
51,00STX150724P000510003,29 0,003,904,60140
51,00STX150731P000510005,45Sube 3,314,154,456314
51,50STX150710P000515004,75Sube 1,793,904,701029
51,50STX150717P000515004,53 0,004,055,55174
51,50STX150724P000515004,75 0,004,304,70142
51,50STX150731P000515005,72Sube 3,184,556,204336
52,00STX150710P000520005,82Sube 0,774,405,20459
52,00STX150717P000520005,06Baja 0,224,506,05280
52,00STX150724P000520003,95 0,004,755,351245
52,00STX150731P000520003,05 0,004,955,3011
52,50STX150710P000525005,75 0,004,855,751049
52,50STX150717P000525006,55Sube 0,894,955,501121.499
52,50STX150724P000525004,43 0,005,155,9015
52,50STX150731P000525002,97 0,005,405,8558
53,00STX150710P000530007,05Sube 0,965,407,1553174
53,00STX150717P000530006,13 0,005,457,15158
53,00STX150724P000530006,52 0,005,606,65648
53,00STX150731P000530001,60 0,005,806,3556
53,50STX150710P000535006,60 0,005,906,7532101
53,50STX150717P000535002,94 0,005,906,4016203
53,50STX150724P000535006,94 0,006,057,155143
53,50STX150731P000535005,25 0,006,257,15219
54,00STX150710P000540006,60Baja 0,156,406,754890
54,00STX150717P000540003,35 0,006,407,90316
54,00STX150724P000540003,70 0,006,507,70340
54,00STX150731P000540002,40 0,006,707,65520
54,50STX150710P000545007,60 0,006,907,9074
54,50STX150717P000545002,94 0,006,908,202852
54,50STX150724P000545005,80 0,007,008,1535112
54,50STX150731P000545002,59 0,007,208,65115
55,00STX150710P000550008,75Sube 4,757,358,251036
55,00STX150717P000550009,00Sube 1,107,408,10294.240
55,00STX150724P000550004,48 0,007,458,65327
55,00STX150731P000550003,13 0,007,659,1533
55,50STX150710P000555001,85 0,007,609,5533
55,50STX150717P000555008,38 0,007,858,65219
55,50STX150724P000555003,25 0,007,9510,00511
55,50STX150731P000555006,15 0,008,108,7533
56,00STX150710P000560002,87 0,008,109,2511
56,00STX150724P000560003,55 0,008,3510,55215
56,50STX150724P000565003,85 0,008,6511,0556
56,50STX150731P000565004,05 0,009,0510,652929
57,00STX150710P000570004,03 0,008,9511,0588
57,00STX150731P000570004,40 0,009,5510,708585
57,50STX150717P0005750010,35 0,009,8010,4512958
57,50STX150724P000575009,94 0,009,6012,0012
57,50STX150731P000575004,75 0,0010,0511,402828
58,00STX150731P000580005,15 0,0010,5513,107979
60,00STX150717P0006000010,70 0,0012,3012,9525304
62,50STX150717P0006250013,25 0,0014,8015,4525107
65,00STX150717P0006500012,15 0,0017,2518,15167
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.