Mercados españoles cerrados en 25 mins

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,38-0,88 (-1,01%)
A partir del 11:05AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240426C000790002024-04-10 1:47PM EDT79.008.707.107.500.00--2109.38%
STX240426C000800002024-04-26 10:22AM EDT80.006.406.106.50+0.55+9.40%120696.88%
STX240426C000820002024-04-25 9:32AM EDT82.004.503.305.50+2.30+104.55%16950.00%
STX240426C000830002024-04-25 3:19PM EDT83.005.103.103.900.00-5217258.98%
STX240426C000840002024-04-25 2:15PM EDT84.003.990.903.100.00-111492.38%
STX240426C000850002024-04-25 3:56PM EDT85.001.321.202.20-1.16-46.77%692378.42%
STX240426C000860002024-04-26 10:11AM EDT86.001.050.550.75-1.11-51.39%1,0061,69529.88%
STX240426C000870002024-04-26 10:17AM EDT87.000.260.150.20-0.79-75.24%12766824.41%
STX240426C000880002024-04-26 9:36AM EDT88.000.050.000.10-0.55-91.67%3475732.23%
STX240426C000890002024-04-25 3:43PM EDT89.000.010.000.10-0.29-85.29%3537144.92%
STX240426C000900002024-04-26 10:13AM EDT90.000.030.000.05-0.12-85.71%43,47648.44%
STX240426C000910002024-04-25 3:26PM EDT91.000.050.000.250.00-121971.68%
STX240426C000920002024-04-24 3:50PM EDT92.000.080.000.050.00-2281,05160.94%
STX240426C000930002024-04-25 12:17PM EDT93.000.100.000.100.00-230777.73%
STX240426C000940002024-04-25 12:32PM EDT94.000.030.000.050.00-131,03577.34%
STX240426C000950002024-04-25 2:48PM EDT95.000.030.000.850.00-11,075153.91%
STX240426C000960002024-04-25 2:07PM EDT96.000.060.000.500.00-2217143.75%
STX240426C000970002024-04-24 3:23PM EDT97.000.050.002.150.00-126512237.50%
STX240426C000980002024-04-25 9:38AM EDT98.000.010.001.250.00-1123209.57%
STX240426C000990002024-04-25 10:18AM EDT99.000.060.000.050.00-1114117.19%
STX240426C001000002024-04-24 11:54AM EDT100.000.050.000.000.00-6485650.00%
STX240426C001010002024-04-25 2:35PM EDT101.000.030.000.050.00-4200131.25%
STX240426C001020002024-04-24 2:07PM EDT102.000.030.000.750.00-383222.27%
STX240426C001030002024-04-24 10:20AM EDT103.000.030.000.000.00-1243850.00%
STX240426C001040002024-04-23 1:53PM EDT104.000.100.000.750.00-153241.41%
STX240426C001050002024-04-23 3:11PM EDT105.000.070.001.000.00-112121268.36%
STX240426C001060002024-04-23 3:58PM EDT106.000.060.000.100.00-222181.25%
STX240426C001100002024-04-03 1:36PM EDT110.000.500.002.150.00-415382.42%
STX240426C001250002024-04-24 10:15AM EDT125.000.020.001.250.00-31452.54%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240426P000600002024-04-15 3:00PM EDT60.000.050.002.150.00--1560.16%
STX240426P000650002024-04-22 3:49PM EDT65.000.040.000.700.00-17348.83%
STX240426P000700002024-04-23 3:52PM EDT70.000.030.001.200.00-7814313.09%
STX240426P000720002024-04-25 1:07PM EDT72.000.050.000.000.00-19750.00%
STX240426P000730002024-04-24 2:07PM EDT73.000.050.000.050.00-8313142.19%
STX240426P000750002024-04-25 2:48PM EDT75.000.030.000.050.00-15196121.88%
STX240426P000760002024-04-25 10:19AM EDT76.000.020.000.750.00-2155189.84%
STX240426P000770002024-04-24 3:48PM EDT77.000.040.000.250.00-58567134.77%
STX240426P000780002024-04-25 2:12PM EDT78.000.050.001.000.00-1266174.80%
STX240426P000790002024-04-25 10:19AM EDT79.000.070.000.350.00-1196119.14%
STX240426P000800002024-04-26 10:42AM EDT80.000.160.000.15+0.11+220.00%836287.89%
STX240426P000810002024-04-26 10:37AM EDT81.000.050.000.750.00-2211115.82%
STX240426P000820002024-04-26 9:50AM EDT82.000.050.000.350.00-2034279.30%
STX240426P000830002024-04-25 12:23PM EDT83.000.050.000.500.00-47150873.24%
STX240426P000840002024-04-26 9:47AM EDT84.000.080.000.10-0.06-42.86%122343.16%
STX240426P000850002024-04-25 3:53PM EDT85.000.150.050.100.00-2026929.30%
STX240426P000860002024-04-26 10:37AM EDT86.000.450.250.35+0.26+136.84%5158428.81%
STX240426P000870002024-04-26 10:17AM EDT87.000.600.800.95-0.15-20.00%2170732.52%
STX240426P000880002024-04-26 9:38AM EDT88.002.001.352.55+0.95+90.48%6618350.68%
STX240426P000890002024-04-24 10:39AM EDT89.001.852.002.90-2.35-55.95%36662.40%
STX240426P000900002024-04-25 12:34PM EDT90.003.303.003.800.00-52766.60%
STX240426P000910002024-04-24 9:49AM EDT91.003.504.404.900.00-52853.13%
STX240426P000920002024-04-22 1:53PM EDT92.007.905.005.900.00-17102.34%
STX240426P000930002024-04-11 1:20PM EDT93.006.506.207.300.00-27394.14%
STX240426P000940002024-04-15 11:48AM EDT94.009.297.408.200.00-190112.50%
STX240426P000950002024-04-23 12:29PM EDT95.008.507.909.400.00-2288.28%
STX240426P000960002024-04-19 12:05PM EDT96.0012.909.3010.400.00-11141.02%
STX240426P000970002024-04-24 2:58PM EDT97.0010.8010.4011.900.00-30188.28%
STX240426P001000002024-04-24 2:22PM EDT100.0014.1011.9014.900.00-9612292.09%
STX240426P001030002024-04-24 2:18PM EDT103.0016.9015.0016.800.00-80198.05%