Mercados españoles cerrados
S&P 500
5.034,52 -37,11 (-0,73%) Nasdaq
15.551,17 -161,58 (-1,03%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0738 +0,0037 (+0,34%) Petróleo Brent
87,94 -0,08 (-0,09%) Bitcoin EUR
60.170,06 -203,25 (-0,34%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:07PM 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 | 6.90 | 9.70 | 0.00 | - | - | 2 | 91.21% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 7.00 | 7.50 | 0.00 | - | 232 | 206 | 76.17% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 2.20 | 5.10 | 5.50 | -1.70 | -43.59% | 10 | 79 | 63.48% |
| STX240426C00083000 | 2024-04-24 12:39PM EDT | 83.00 | 2.75 | 4.10 | 4.50 | 0.00 | - | 53 | 183 | 53.91% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 2.80 | 3.30 | 4.10 | 0.00 | - | 102 | 115 | 67.68% |
| STX240426C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 2.00 | 2.30 | 2.55 | -0.23 | -10.31% | 3 | 1,369 | 47.56% |
| STX240426C00086000 | 2024-04-25 12:34PM EDT | 86.00 | 1.40 | 1.60 | 1.75 | -0.40 | -22.22% | 58 | 369 | 43.16% |
| STX240426C00087000 | 2024-04-25 12:46PM EDT | 87.00 | 1.00 | 0.95 | 1.00 | -0.35 | -25.93% | 33 | 514 | 36.62% |
| STX240426C00088000 | 2024-04-25 12:45PM EDT | 88.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 79 | 703 | 37.89% |
| STX240426C00089000 | 2024-04-25 12:36PM EDT | 89.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 88 | 331 | 37.01% |
| STX240426C00090000 | 2024-04-25 12:26PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 54 | 3,641 | 37.89% |
| STX240426C00091000 | 2024-04-24 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 219 | 41.99% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 228 | 1,051 | 49.61% |
| STX240426C00093000 | 2024-04-25 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 307 | 57.03% |
| STX240426C00094000 | 2024-04-25 12:32PM EDT | 94.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 1,041 | 50.00% |
| STX240426C00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 185 | 1,076 | 83.01% |
| STX240426C00096000 | 2024-04-25 10:18AM EDT | 96.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 218 | 68.75% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 126 | 512 | 114.16% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 1 | 124 | 121.88% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 115 | 78.13% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 856 | 82.81% |
| STX240426C00101000 | 2024-04-24 3:50PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 187 | 200 | 88.28% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 150.78% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 438 | 98.44% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 53 | 176.37% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 183.20% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 123.44% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 215.82% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 190.63% |
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 | 204.69% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 165.63% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 126.56% |
| STX240426P00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 62 | 97 | 124.22% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 105.47% |
| STX240426P00075000 | 2024-04-25 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 209 | 100.78% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 2 | 156 | 99.61% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 567 | 76.56% |
| STX240426P00078000 | 2024-04-24 3:05PM EDT | 78.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 115 | 266 | 113.09% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 197 | 70.31% |
| STX240426P00080000 | 2024-04-25 11:39AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 2 | 364 | 62.50% |
| STX240426P00081000 | 2024-04-25 12:44PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 211 | 55.08% |
| STX240426P00082000 | 2024-04-25 12:24PM EDT | 82.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 24 | 348 | 51.17% |
| STX240426P00083000 | 2024-04-25 12:23PM EDT | 83.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 471 | 510 | 50.78% |
| STX240426P00084000 | 2024-04-25 12:24PM EDT | 84.00 | 0.14 | 0.05 | 0.15 | -0.13 | -48.15% | 9 | 220 | 41.41% |
| STX240426P00085000 | 2024-04-25 11:46AM EDT | 85.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 24 | 270 | 34.77% |
| STX240426P00086000 | 2024-04-25 11:03AM EDT | 86.00 | 0.55 | 0.30 | 0.40 | -0.30 | -35.29% | 22 | 569 | 33.01% |
| STX240426P00087000 | 2024-04-25 12:24PM EDT | 87.00 | 0.78 | 0.60 | 0.75 | -0.42 | -35.00% | 117 | 727 | 31.35% |
| STX240426P00088000 | 2024-04-25 12:24PM EDT | 88.00 | 1.32 | 1.15 | 1.30 | -1.68 | -56.00% | 1 | 136 | 30.13% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 1.60 | 2.05 | 0.00 | - | 43 | 66 | 29.40% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 2.70 | 2.95 | -1.50 | -31.25% | 5 | 27 | 30.27% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 2.70 | 4.40 | 0.00 | - | 5 | 28 | 70.02% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 4.50 | 6.40 | 0.00 | - | 1 | 7 | 83.01% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 5.50 | 5.90 | 0.00 | - | 2 | 73 | 40.63% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 6.60 | 7.00 | 0.00 | - | 19 | 0 | 66.21% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.30 | 8.50 | 0.00 | - | 2 | 2 | 52.34% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 7.30 | 8.90 | 0.00 | - | 1 | 1 | 57.81% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 8.80 | 9.90 | 0.00 | - | 3 | 0 | 62.50% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 12.20 | 12.90 | 0.00 | - | 96 | 12 | 78.13% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 15.00 | 15.90 | 0.00 | - | 8 | 0 | 92.19% |
© 2024 Yahoo. Todos los derechos reservados.