Mercados españoles cerrados en 4 hrs 43 min

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,58-0,14 (-0,15%)
Al cierre: 04:00PM EDT
94,50 -0,08 (-0,08%)
Antes de la apertura: 07:27AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328C000790002024-03-14 10:23AM EDT79.008.230.000.000.00-300.00%
STX240328C000800002024-03-26 2:58PM EDT80.0015.980.000.000.00-1440.00%
STX240328C000820002024-02-14 10:51AM EDT82.007.354.305.500.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.330.000.000.00-1150.00%
STX240328C000840002024-03-15 9:56AM EDT84.002.460.000.000.00--60.00%
STX240328C000850002024-03-27 1:23PM EDT85.008.950.000.000.00-101130.00%
STX240328C000860002024-03-27 3:37PM EDT86.008.080.000.000.00-1720.00%
STX240328C000870002024-03-27 10:42AM EDT87.007.530.000.000.00-11090.00%
STX240328C000880002024-03-26 12:07PM EDT88.009.330.000.000.00-671430.00%
STX240328C000890002024-03-27 3:42PM EDT89.006.800.000.000.00-13880.00%
STX240328C000900002024-03-27 9:42AM EDT90.005.820.000.000.00-21240.00%
STX240328C000910002024-03-26 12:10PM EDT91.005.850.000.000.00-61680.00%
STX240328C000920002024-03-27 3:37PM EDT92.001.990.000.000.00-4760.00%
STX240328C000930002024-03-27 11:58AM EDT93.001.250.000.000.00-2230.00%
STX240328C000940002024-03-27 3:36PM EDT94.000.660.000.000.00-175550.00%
STX240328C000950002024-03-27 3:01PM EDT95.000.480.000.000.00-421413.13%
STX240328C000960002024-03-27 3:51PM EDT96.000.250.000.000.00-803046.25%
STX240328C000970002024-03-27 3:53PM EDT97.000.130.000.000.00-3947112.50%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.000.00-2211412.50%
STX240328C000990002024-03-27 1:46PM EDT99.000.050.000.000.00-1674725.00%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.000.00-1530025.00%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.000.00-2610125.00%
STX240328C001020002024-03-27 3:29PM EDT102.000.010.000.000.00-12725.00%
STX240328C001030002024-03-27 3:09PM EDT103.000.010.000.000.00-12550.00%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.000.00-353350.00%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.000.000.00-210650.00%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.000.00-2250.00%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.000.000.00-808150.00%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.000.00-1250.00%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.000.00-1150.00%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.000.000.00--250.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328P000700002024-02-13 11:14AM EDT70.000.300.000.390.00--15319.53%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1338.48%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.000.000.00-2450.00%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.000.000.00-5750.00%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.000.000.00-1150.00%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.000.000.00-2550.00%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.000.000.00-12950.00%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.000.000.00-51250.00%
STX240328P000820002024-03-20 11:24AM EDT82.000.300.000.000.00-53350.00%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.000.000.00-1650.00%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.000.000.00-354950.00%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.000.000.00-211450.00%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.000.000.00-125850.00%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.000.000.00-10013950.00%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.000.000.00-10211825.00%
STX240328P000890002024-03-25 2:24PM EDT89.001.330.000.000.00-1425825.00%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.000.000.00-44525.00%
STX240328P000910002024-03-27 2:25PM EDT91.000.070.000.000.00-86325.00%
STX240328P000920002024-03-27 2:30PM EDT92.000.140.000.000.00-237812.50%
STX240328P000930002024-03-27 3:53PM EDT93.000.210.000.000.00-28743912.50%
STX240328P000940002024-03-27 3:44PM EDT94.000.690.000.000.00-521563.13%
STX240328P000950002024-03-27 3:38PM EDT95.001.300.000.000.00-211050.00%
STX240328P000960002024-03-27 11:08AM EDT96.002.500.000.000.00-131980.00%
STX240328P000970002024-03-27 10:59AM EDT97.002.850.000.000.00-1370.00%
STX240328P000980002024-03-27 11:44AM EDT98.004.330.000.000.00-270.00%
STX240328P000990002024-03-26 11:35AM EDT99.002.240.000.000.00-15200.00%
STX240328P001000002024-03-26 11:35AM EDT100.002.920.000.000.00-13180.00%