Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.604,57 +55,10 (+0,09%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 3.40 | 5.30 | 0.00 | - | - | 2 | 73.68% |
| STX240426C00080000 | 2024-04-19 3:47PM EDT | 80.00 | 4.62 | 4.40 | 4.60 | -1.60 | -25.72% | 28 | 2 | 69.48% |
| STX240426C00085000 | 2024-04-19 3:22PM EDT | 85.00 | 2.05 | 2.00 | 2.15 | -0.48 | -18.97% | 60 | 118 | 68.90% |
| STX240426C00086000 | 2024-04-19 1:23PM EDT | 86.00 | 2.25 | 1.65 | 1.80 | +0.08 | +3.69% | 9 | 91 | 68.51% |
| STX240426C00087000 | 2024-04-19 2:39PM EDT | 87.00 | 1.65 | 1.40 | 1.50 | -1.65 | -50.00% | 5 | 52 | 68.90% |
| STX240426C00088000 | 2024-04-19 3:19PM EDT | 88.00 | 1.27 | 1.10 | 1.25 | -0.23 | -15.33% | 8 | 65 | 68.31% |
| STX240426C00089000 | 2024-04-17 11:45AM EDT | 89.00 | 1.02 | 0.95 | 1.05 | -0.86 | -45.74% | 4 | 27 | 69.43% |
| STX240426C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 0.80 | 0.75 | 0.85 | -0.60 | -42.86% | 31 | 2,039 | 68.90% |
| STX240426C00091000 | 2024-04-19 3:57PM EDT | 91.00 | 0.65 | 0.60 | 0.70 | -0.54 | -45.38% | 9 | 7 | 69.04% |
| STX240426C00092000 | 2024-04-17 3:52PM EDT | 92.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 3 | 68 | 70.12% |
| STX240426C00093000 | 2024-04-19 2:01PM EDT | 93.00 | 0.51 | 0.40 | 0.50 | -0.44 | -46.32% | 2 | 76 | 70.56% |
| STX240426C00094000 | 2024-04-18 10:11AM EDT | 94.00 | 0.63 | 0.35 | 0.40 | 0.00 | - | 1 | 32 | 71.39% |
| STX240426C00095000 | 2024-04-19 12:52PM EDT | 95.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 17 | 2,247 | 71.48% |
| STX240426C00096000 | 2024-04-17 1:10PM EDT | 96.00 | 0.50 | 0.20 | 0.25 | 0.00 | - | 2 | 15 | 70.70% |
| STX240426C00097000 | 2024-04-18 12:07PM EDT | 97.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 66 | 72.46% |
| STX240426C00098000 | 2024-04-17 11:27AM EDT | 98.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 69.53% |
| STX240426C00099000 | 2024-04-17 11:25AM EDT | 99.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 72.66% |
| STX240426C00100000 | 2024-04-19 2:47PM EDT | 100.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 176 | 139 | 75.98% |
| STX240426C00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 159 | 13 | 90.23% |
| STX240426C00102000 | 2024-04-19 2:47PM EDT | 102.00 | 0.19 | 0.00 | 0.20 | -1.31 | -87.33% | 2 | 2 | 79.10% |
| STX240426C00103000 | 2024-04-03 10:07AM EDT | 103.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 96.88% |
| STX240426C00104000 | 2024-04-03 10:07AM EDT | 104.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 52 | 52 | 108.98% |
| STX240426C00105000 | 2024-04-15 2:42PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 79.30% |
| STX240426C00106000 | 2024-04-19 1:32PM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 4 | 115.72% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 4 | 15 | 145.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00070000 | 2024-04-19 2:25PM EDT | 70.00 | 0.05 | 0.05 | 1.40 | -0.16 | -76.19% | 801 | 6 | 105.32% |
| STX240426P00075000 | 2024-04-19 3:22PM EDT | 75.00 | 0.53 | 0.50 | 0.65 | +0.11 | +26.19% | 15 | 30 | 66.70% |
| STX240426P00076000 | 2024-04-17 1:48PM EDT | 76.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 22 | 67.29% |
| STX240426P00077000 | 2024-04-19 1:02PM EDT | 77.00 | 0.75 | 0.90 | 1.05 | -0.20 | -21.05% | 2 | 8 | 66.60% |
| STX240426P00078000 | 2024-04-17 2:02PM EDT | 78.00 | 1.24 | 1.20 | 1.30 | +0.29 | +30.53% | 2 | 19 | 66.85% |
| STX240426P00079000 | 2024-04-19 3:24PM EDT | 79.00 | 1.50 | 1.50 | 1.60 | +0.20 | +15.38% | 4 | 13 | 66.50% |
| STX240426P00080000 | 2024-04-19 3:24PM EDT | 80.00 | 1.85 | 1.80 | 2.00 | +0.32 | +20.92% | 14 | 43 | 66.21% |
| STX240426P00081000 | 2024-04-16 1:40PM EDT | 81.00 | 2.32 | 2.25 | 2.40 | +0.17 | +7.91% | 2 | 11 | 66.46% |
| STX240426P00082000 | 2024-04-19 9:54AM EDT | 82.00 | 2.24 | 2.75 | 2.90 | -0.29 | -11.46% | 2 | 16 | 67.14% |
| STX240426P00083000 | 2024-04-18 3:50PM EDT | 83.00 | 3.63 | 3.20 | 3.40 | 0.00 | - | 1 | 24 | 66.16% |
| STX240426P00084000 | 2024-04-19 1:36PM EDT | 84.00 | 3.30 | 3.80 | 4.00 | +0.02 | +0.61% | 54 | 25 | 66.75% |
| STX240426P00085000 | 2024-04-19 2:47PM EDT | 85.00 | 4.35 | 4.40 | 4.60 | +0.55 | +14.47% | 59 | 37 | 66.26% |
| STX240426P00086000 | 2024-04-19 10:52AM EDT | 86.00 | 4.40 | 5.10 | 5.30 | +0.04 | +0.92% | 2 | 25 | 66.99% |
| STX240426P00087000 | 2024-04-19 2:47PM EDT | 87.00 | 5.74 | 5.80 | 6.00 | +1.39 | +31.95% | 2 | 66 | 66.65% |
| STX240426P00088000 | 2024-04-17 12:12PM EDT | 88.00 | 5.60 | 6.50 | 8.80 | 0.00 | - | 1 | 80 | 91.99% |
| STX240426P00089000 | 2024-04-15 3:14PM EDT | 89.00 | 7.10 | 7.20 | 8.90 | 0.00 | - | 3 | 7 | 83.45% |
| STX240426P00090000 | 2024-04-19 2:24PM EDT | 90.00 | 7.60 | 8.00 | 9.00 | +0.30 | +4.11% | 3 | 26 | 73.93% |
| STX240426P00091000 | 2024-04-18 2:24PM EDT | 91.00 | 8.10 | 8.90 | 9.70 | 0.00 | - | 2 | 5 | 72.85% |
| STX240426P00092000 | 2024-04-05 12:00PM EDT | 92.00 | 5.00 | 9.80 | 12.20 | 0.00 | - | 7 | 7 | 99.66% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 10.60 | 11.10 | 0.00 | - | 2 | 73 | 63.87% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 11.50 | 14.00 | 0.00 | - | 19 | 15 | 102.73% |
| STX240426P00095000 | 2024-04-17 2:08PM EDT | 95.00 | 10.80 | 12.40 | 15.00 | 0.00 | - | 2 | 37 | 106.15% |
| STX240426P00097000 | 2024-03-07 11:58AM EDT | 97.00 | 7.68 | 7.50 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| STX240426P00100000 | 2024-04-12 11:39AM EDT | 100.00 | 14.76 | 17.10 | 18.00 | 0.00 | - | 35 | 36 | 53.91% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 18.00 | 22.60 | 0.00 | - | - | 2 | 171.92% |
© 2024 Yahoo. Todos los derechos reservados.