Ir a las búsquedas
 Ibex 35 Sube0,05%

Seagate Technology Public Limited Company (STX)

-NasdaqGS
59,63 Sube 0,91(1,55%) 1 de may 22:00
|Fuera de hora : 59,67 Sube 0,04 (0,06%) 1 de may 23:57
Añadir a Cartera
OpcionesConsulta Opciones de :
Ver fecha de caducidad: may de 2015 | jun de 2015 | jul de 2015 | sep de 2015 | dic de 2015 | ene de 2016 | ene de 2017
Opciones de CallCaduca a cierre viernes 15 de mayo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
45,00STX150515C0004500013,17 0,0013,9014,8521
50,00STX150515C0005000010,10Sube 1,619,3510,154261
50,00STX150529C000500008,64 0,009,2010,0549
51,50STX150515C000515007,45 0,007,808,5522
52,00STX150515C000520007,10 0,006,808,201531
52,50STX150515C000525007,30Sube 2,556,907,301540
54,00STX150515C000540004,25 0,005,406,201210
54,00STX150529C000540003,55 0,005,356,251010
55,00STX150508C000550003,45 0,004,305,0531
55,00STX150515C000550004,65Sube 0,554,504,90215.137
55,00STX150529C000550003,61 0,004,705,052147
55,50STX150515C000555002,59 0,004,004,40234
55,50STX150522C000555003,55 0,004,154,501313
55,50STX150529C000555003,20 0,004,254,602131
56,00STX150515C000560004,10Sube 1,923,653,902046
56,00STX150522C000560002,65 0,003,804,10525
56,00STX150529C000560002,91 0,003,854,20427
56,50STX150508C000565002,71Sube 1,262,653,5511
56,50STX150515C000565001,63 0,003,103,50158
56,50STX150522C000565003,85Sube 1,913,403,65133
56,50STX150529C000565002,04 0,003,453,8059
57,00STX150508C000570001,05 0,002,473,1044
57,00STX150515C000570002,87Sube 1,502,823,103454
57,00STX150522C000570001,58 0,002,983,20417
57,00STX150529C000570001,79 0,003,053,402040
57,50STX150508C000575001,65 0,002,102,385103
57,50STX150515C000575002,63Sube 0,632,382,691.4793.674
57,50STX150522C000575001,77 0,002,612,81865
57,50STX150529C000575001,53 0,002,833,05124
58,00STX150508C000580002,00Sube 0,611,731,949124
58,00STX150515C000580002,35Sube 0,702,022,2460126
58,00STX150522C000580001,46 0,002,322,5236645
58,00STX150529C000580001,62 0,002,452,661019
58,50STX150508C000585001,60Sube 0,571,461,564164
58,50STX150515C000585001,90Sube 0,531,681,9511167
58,50STX150522C000585001,16 0,001,992,17144
58,50STX150529C000585001,08 0,002,142,30167
59,00STX150508C000590001,38Sube 0,601,121,2138643
59,00STX150515C000590001,56Sube 0,481,401,61140208
59,00STX150522C000590001,85Sube 0,691,691,80134
59,00STX150529C000590001,52 0,001,842,00531
59,50STX150508C000595000,84Sube 0,190,830,9133125
59,50STX150515C000595001,16Sube 0,301,101,32186154
59,50STX150522C000595000,81 0,001,411,523543
59,50STX150529C000595001,40Sube 0,411,621,71931
60,00STX150508C000600000,60Sube 0,230,590,66123322
60,00STX150515C000600000,94Sube 0,270,861,051093.330
60,00STX150522C000600001,28Sube 0,351,171,292180
60,00STX150529C000600000,94 0,001,371,457125
60,50STX150508C000605000,43Sube 0,140,410,4695259
60,50STX150515C000605000,75Sube 0,240,720,7755571
60,50STX150522C000605001,20Sube 0,380,961,04311
60,50STX150529C000605000,66 0,001,101,25958
61,00STX150508C000610000,28Sube 0,080,270,318554
61,00STX150515C000610000,54Sube 0,160,540,5924317
61,00STX150522C000610000,82Sube 0,270,740,892363
61,00STX150529C000610000,99Sube 0,390,891,05356
61,50STX150508C000615000,23Sube 0,090,160,20948
61,50STX150515C000615000,51Sube 0,200,390,4446116
61,50STX150522C000615000,63Sube 0,030,630,67751
61,50STX150529C000615000,59 0,000,760,85936
62,00STX150508C000620000,18Sube 0,080,080,1465500
62,00STX150515C000620000,34Sube 0,040,290,326532
62,00STX150522C000620000,58Sube 0,200,500,5385141
62,50STX150508C000625000,06Sube 0,010,040,10621
62,50STX150515C000625000,24Sube 0,090,200,23326.466
63,00STX150508C000630000,05 0,000,020,0816
63,00STX150515C000630000,16Baja 0,010,120,18112
63,00STX150522C000630000,35Sube 0,100,290,322622
63,00STX150529C000630000,22 0,000,420,45322
64,00STX150508C000640000,07 0,00N/A0,061223
64,00STX150515C000640000,16 0,000,050,1044
65,00STX150515C000650000,03Baja 0,050,010,0614670
65,00STX150522C000650000,10 0,000,070,1011
67,50STX150515C000675000,01 0,00N/A0,03294
70,00STX150515C000700000,03 0,00N/A0,0317
75,00STX150515C000750000,01 0,00N/A0,0322
Put (opciones de venta)Caduca a cierre viernes 15 de mayo de 2015
EjercicioSímboloÚltimo precioCambioOfertaDemandaVolInterés abierto
40,00STX150515P000400000,01 0,00N/A0,032139
40,00STX150522P000400000,04 0,00N/A0,03150
44,00STX150508P000440000,38 0,00N/A0,0414
44,00STX150522P000440000,26 0,00N/A0,042027
45,00STX150508P000450000,19 0,00N/A0,024650
45,00STX150515P000450000,01 0,00N/A0,031408
45,50STX150508P000455000,24 0,00N/A0,0522
45,50STX150515P000455000,01 0,00N/A0,02123
46,00STX150508P000460000,03 0,00N/A0,0511
46,00STX150522P000460000,29 0,00N/A0,0521
46,50STX150522P000465000,20 0,00N/A0,052020
47,00STX150508P000470000,32 0,00N/A0,051013
47,00STX150522P000470000,30 0,00N/A0,051010
47,50STX150508P000475000,25 0,00N/A0,056276
47,50STX150522P000475000,64 0,00N/A0,0544
48,00STX150508P000480000,03 0,00N/A0,051414
48,50STX150508P000485000,21 0,00N/A0,0566
48,50STX150529P000485000,10 0,000,020,08710
49,00STX150508P000490000,26 0,00N/A0,0577
49,00STX150515P000490000,03 0,00N/A0,0444
49,50STX150508P000495000,09 0,00N/A0,0528
49,50STX150522P000495000,90 0,000,020,072024
50,00STX150508P000500000,14 0,00N/A0,031019
50,00STX150515P000500000,03Baja 0,020,010,041659
50,00STX150522P000500000,07 0,000,020,07255
50,00STX150529P000500000,59 0,000,040,1033
50,50STX150522P000505001,43 0,000,020,083434
50,50STX150529P000505000,30 0,000,050,10718
51,00STX150508P000510000,05 0,00N/A0,051032
51,00STX150522P000510000,13 0,000,030,09428
51,00STX150529P000510000,45 0,000,060,10114
51,50STX150508P000515000,54 0,00N/A0,054067
51,50STX150515P000515000,07 0,000,020,062323
51,50STX150522P000515000,22 0,000,040,1082
51,50STX150529P000515000,22 0,000,070,1114
52,00STX150508P000520000,10 0,00N/A0,0310166
52,00STX150515P000520000,14 0,000,020,06215216
52,00STX150522P000520000,06Baja 0,190,050,081032
52,00STX150529P000520000,52 0,000,090,12138
52,50STX150508P000525000,96 0,00N/A0,06433
52,50STX150515P000525000,04Baja 0,050,020,0743.665
52,50STX150522P000525000,47 0,000,060,10948
52,50STX150529P000525000,37 0,000,110,15121
53,00STX150508P000530000,03Baja 0,01N/A0,06381
53,00STX150515P000530000,14 0,000,040,0944
53,00STX150522P000530000,15 0,000,080,13544
53,00STX150529P000530000,49 0,000,120,172023
53,50STX150508P000535000,32 0,000,010,062175
53,50STX150515P000535000,20 0,000,050,10133
53,50STX150522P000535000,37 0,000,090,16149
53,50STX150529P000535000,25Baja 0,210,150,213159
54,00STX150508P000540000,47 0,000,010,0662576
54,00STX150515P000540000,29 0,000,060,101067
54,00STX150522P000540000,42 0,000,130,171143
54,00STX150529P000540000,33 0,000,190,23467
54,50STX150508P000545000,05Baja 0,200,030,071248
54,50STX150515P000545000,32 0,000,080,121667
54,50STX150522P000545000,17Baja 0,340,150,241084
54,50STX150529P000545000,61 0,000,230,29424
55,00STX150508P000550000,10 0,000,020,0853225
55,00STX150515P000550000,12Baja 0,090,120,13592.986
55,00STX150522P000550000,78 0,000,200,241625
55,00STX150529P000550000,53 0,000,290,35531
55,50STX150508P000555000,11 0,000,030,1060220
55,50STX150515P000555000,28 0,000,130,2230304
55,50STX150522P000555001,50 0,000,250,29126
55,50STX150529P000555000,35Baja 0,360,350,46943
56,00STX150508P000560000,31 0,000,050,1270112
56,00STX150515P000560000,33 0,000,170,23292
56,00STX150522P000560000,94 0,000,320,351021
56,00STX150529P000560001,23 0,000,440,491263
56,50STX150508P000565000,22 0,000,060,1310193
56,50STX150515P000565000,49 0,000,220,293883
56,50STX150522P000565001,30 0,000,400,44696
56,50STX150529P000565001,12 0,000,540,60922
57,00STX150508P000570000,15Baja 0,170,110,16782
57,00STX150515P000570000,33Baja 0,260,290,371120
57,00STX150522P000570001,18 0,000,480,57148
57,00STX150529P000570000,87 0,000,630,73155
57,50STX150508P000575000,22Baja 0,160,170,2110288
57,50STX150515P000575000,43Baja 0,320,380,4842627
57,50STX150522P000575000,60Baja 0,800,590,691052
57,50STX150529P000575001,62 0,000,720,881863
58,00STX150508P000580000,22Baja 0,390,250,3230199
58,00STX150515P000580000,51Baja 0,340,520,6120160
58,00STX150522P000580000,80Baja 0,540,730,847145
58,00STX150529P000580001,37 0,000,911,021227
58,50STX150508P000585000,41Baja 0,370,370,4240249
58,50STX150515P000585000,69Baja 0,400,630,773131
58,50STX150522P000585004,50 0,000,911,041212
58,50STX150529P000585001,51 0,001,051,221016
59,00STX150508P000590000,61Baja 0,400,520,585368
59,00STX150515P000590000,89Baja 0,510,840,96201.503
59,00STX150522P000590001,16Baja 0,841,111,23171
59,00STX150529P000590001,28Baja 0,881,261,42119
59,50STX150508P000595000,68Baja 0,920,740,82389
59,50STX150515P000595001,14Baja 0,461,061,188769
59,50STX150529P000595001,60Baja 0,261,471,655347
60,00STX150508P000600000,95Baja 0,650,981,0810100
60,00STX150515P000600001,45Baja 0,421,271,4456416
60,00STX150529P000600001,74Baja 1,761,711,904728
60,50STX150508P000605001,40Baja 0,961,281,4537029
60,50STX150515P000605001,67Baja 0,541,551,728733
60,50STX150522P000605002,80 0,001,852,0711
61,00STX150508P000610001,96Baja 1,741,561,831145
61,00STX150515P000610001,87Baja 1,581,872,093932
61,00STX150522P000610002,25Baja 1,702,152,32193
61,00STX150529P000610002,30Baja 0,552,322,4911
61,50STX150508P000615001,90Baja 4,851,952,29810
61,50STX150522P000615002,58Baja 2,072,442,71246
61,50STX150529P000615003,75 0,002,642,9211
62,00STX150522P000620004,75 0,002,843,101717
62,50STX150515P000625004,40 0,003,003,356105
63,00STX150522P000630005,35 0,003,603,951616
63,00STX150529P000630005,20 0,003,704,0522
64,00STX150508P000640005,50 0,004,054,753535
65,00STX150515P000650006,87 0,005,005,752520
67,50STX150515P0006750013,35 0,007,508,251212
   
Opciones destacadas están ganando dinero.

Ampliar a Vista straddle...

Divisa en USD.