Mercados españoles cerrados en 30 mins
IBEX 35
10.956,50 -71,30 (-0,65%) Euro Stoxx 50
4.927,21 -62,67 (-1,26%) Dólar/Euro
1,0715 +0,0014 (+0,13%) Petróleo Brent
87,43 -0,59 (-0,67%) Oro
2.354,60 +16,20 (+0,69%) Bitcoin EUR
59.039,09 -1.648,40 (-2,72%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:00AM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00079000 | 2024-04-10 1:47PM EDT | 79.00 | 8.70 | 6.40 | 8.30 | 0.00 | - | - | 2 | 133.89% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 6.00 | 7.40 | 0.00 | - | 232 | 206 | 78.52% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 2.20 | 4.50 | 4.80 | -1.70 | -43.59% | 10 | 79 | 54.88% |
| STX240426C00083000 | 2024-04-24 12:39PM EDT | 83.00 | 2.75 | 3.50 | 4.50 | 0.00 | - | 53 | 183 | 68.36% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 2.80 | 2.50 | 4.10 | 0.00 | - | 102 | 115 | 70.61% |
| STX240426C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 1.10 | 1.90 | 2.10 | -1.13 | -50.67% | 3 | 1,369 | 47.56% |
| STX240426C00086000 | 2024-04-25 10:03AM EDT | 86.00 | 0.53 | 1.30 | 1.40 | -1.27 | -70.56% | 10 | 369 | 44.43% |
| STX240426C00087000 | 2024-04-25 10:31AM EDT | 87.00 | 0.75 | 0.75 | 0.85 | -0.60 | -44.44% | 12 | 514 | 42.19% |
| STX240426C00088000 | 2024-04-25 9:33AM EDT | 88.00 | 0.20 | 0.40 | 0.45 | -0.30 | -60.00% | 1 | 703 | 40.04% |
| STX240426C00089000 | 2024-04-25 10:18AM EDT | 89.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 41 | 331 | 41.02% |
| STX240426C00090000 | 2024-04-25 10:28AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 14 | 3,641 | 43.56% |
| STX240426C00091000 | 2024-04-24 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 38 | 219 | 61.91% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 228 | 1,051 | 54.69% |
| STX240426C00093000 | 2024-04-25 10:09AM EDT | 93.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 307 | 61.91% |
| STX240426C00094000 | 2024-04-25 10:18AM EDT | 94.00 | 0.04 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 1,041 | 60.55% |
| STX240426C00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 185 | 1,076 | 85.55% |
| STX240426C00096000 | 2024-04-25 10:18AM EDT | 96.00 | 0.10 | 0.00 | 0.60 | +0.04 | +66.67% | 1 | 218 | 105.47% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 126 | 512 | 119.73% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 1 | 124 | 127.34% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 115 | 82.03% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 856 | 86.72% |
| STX240426C00101000 | 2024-04-24 3:50PM EDT | 101.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 187 | 200 | 135.74% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 156.05% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 438 | 101.56% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 169.53% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 188.67% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 127.34% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 220.90% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 193.75% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00060000 | 2024-04-15 3:00PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 201.56% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 160.94% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 123.44% |
| STX240426P00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 62 | 97 | 120.31% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 101.56% |
| STX240426P00075000 | 2024-04-24 1:33PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 209 | 96.88% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 2 | 156 | 95.31% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 567 | 73.44% |
| STX240426P00078000 | 2024-04-24 3:05PM EDT | 78.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 115 | 266 | 107.81% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 197 | 66.02% |
| STX240426P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 240 | 364 | 58.20% |
| STX240426P00081000 | 2024-04-24 2:59PM EDT | 81.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 218 | 211 | 58.20% |
| STX240426P00082000 | 2024-04-24 3:46PM EDT | 82.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 290 | 348 | 54.88% |
| STX240426P00083000 | 2024-04-25 10:34AM EDT | 83.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 220 | 510 | 45.31% |
| STX240426P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 0.30 | 0.10 | 0.25 | +0.03 | +11.11% | 1 | 220 | 42.29% |
| STX240426P00085000 | 2024-04-25 9:46AM EDT | 85.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 5 | 270 | 33.40% |
| STX240426P00086000 | 2024-04-25 10:39AM EDT | 86.00 | 0.70 | 0.60 | 0.65 | -0.15 | -17.65% | 21 | 569 | 34.47% |
| STX240426P00087000 | 2024-04-25 10:09AM EDT | 87.00 | 1.35 | 0.90 | 1.05 | +0.15 | +12.50% | 112 | 727 | 30.23% |
| STX240426P00088000 | 2024-04-24 12:51PM EDT | 88.00 | 3.00 | 1.50 | 2.30 | 0.00 | - | 98 | 136 | 55.37% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 2.35 | 2.65 | 0.00 | - | 43 | 66 | 34.57% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 3.40 | 3.70 | 0.00 | - | 7 | 27 | 47.46% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 3.50 | 4.50 | 0.00 | - | 5 | 28 | 12.50% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 4.90 | 5.70 | 0.00 | - | 1 | 7 | 64.65% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 5.10 | 7.30 | 0.00 | - | 2 | 73 | 112.99% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 6.40 | 8.50 | 0.00 | - | 19 | 0 | 133.79% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.60 | 9.30 | 0.00 | - | 2 | 2 | 132.23% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 95.51% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 10.10 | 11.20 | 0.00 | - | 3 | 0 | 96.48% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.10 | 13.50 | 0.00 | - | 96 | 12 | 50.00% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 15.90 | 17.30 | 0.00 | - | 8 | 0 | 125.00% |
© 2024 Yahoo. Todos los derechos reservados.