Mercados españoles cerrados
S&P 500
5.025,19 +2,98 (+0,06%) Nasdaq
15.677,77 -5,61 (-0,04%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0656 -0,0018 (-0,17%) Petróleo Brent
87,70 +0,41 (+0,47%) Bitcoin EUR
59.569,80 +2.929,41 (+5,17%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:53PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00030000 | 2024-04-05 9:33AM EDT | 30.00 | 61.20 | 54.00 | 56.50 | 0.00 | - | 10 | 10 | 948.44% |
| STX240419C00032500 | 2023-11-06 11:09AM EDT | 32.50 | 39.65 | 44.90 | 45.60 | 0.00 | - | - | 0 | 0.00% |
| STX240419C00037500 | 2023-06-20 9:30AM EDT | 37.50 | 26.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240419C00042500 | 2023-12-13 10:49AM EDT | 42.50 | 40.45 | 38.60 | 42.45 | 0.00 | - | - | 0 | 611.33% |
| STX240419C00045000 | 2024-03-07 10:51AM EDT | 45.00 | 48.70 | 43.30 | 47.00 | 0.00 | - | 1 | 1 | 1,091.99% |
| STX240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 38.65 | 36.40 | 37.40 | 0.00 | - | 10 | 0 | 407.03% |
| STX240419C00050000 | 2024-03-19 3:07PM EDT | 50.00 | 36.35 | 33.10 | 35.00 | 0.00 | - | 35 | 0 | 493.36% |
| STX240419C00052500 | 2024-03-19 3:07PM EDT | 52.50 | 34.20 | 31.20 | 33.30 | 0.00 | - | 40 | 0 | 417.58% |
| STX240419C00055000 | 2024-03-19 3:07PM EDT | 55.00 | 30.75 | 28.50 | 30.50 | 0.00 | - | 40 | 0 | 338.28% |
| STX240419C00057500 | 2024-03-19 1:01PM EDT | 57.50 | 28.35 | 26.20 | 27.90 | 0.00 | - | 10 | 0 | 317.58% |
| STX240419C00060000 | 2024-03-19 2:33PM EDT | 60.00 | 25.90 | 23.90 | 24.50 | 0.00 | - | 280 | 0 | 168.75% |
| STX240419C00062500 | 2024-03-20 2:43PM EDT | 62.50 | 24.55 | 21.50 | 22.00 | 0.00 | - | 2 | 2 | 189.06% |
| STX240419C00065000 | 2024-03-19 2:33PM EDT | 65.00 | 21.30 | 19.20 | 20.00 | 0.00 | - | 210 | 3 | 238.09% |
| STX240419C00067500 | 2024-03-19 2:33PM EDT | 67.50 | 18.37 | 15.90 | 17.20 | 0.00 | - | 560 | 0 | 221.88% |
| STX240419C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 16.20 | 14.10 | 14.60 | 0.00 | - | 210 | 0 | 148.05% |
| STX240419C00072500 | 2024-02-02 10:30AM EDT | 72.50 | 15.67 | 23.25 | 26.15 | 0.00 | - | 1 | 62 | 802.44% |
| STX240419C00075000 | 2024-04-18 10:50AM EDT | 75.00 | 9.49 | 9.10 | 10.70 | +0.89 | +10.35% | 3 | 269 | 152.25% |
| STX240419C00077500 | 2024-04-16 10:43AM EDT | 77.50 | 6.05 | 6.10 | 7.70 | 0.00 | - | 17 | 88 | 83.59% |
| STX240419C00080000 | 2024-04-18 11:08AM EDT | 80.00 | 4.80 | 3.90 | 4.90 | +0.10 | +2.13% | 1 | 192 | 58.59% |
| STX240419C00082500 | 2024-04-18 10:59AM EDT | 82.50 | 2.45 | 2.00 | 2.20 | -0.20 | -7.55% | 2 | 155 | 47.36% |
| STX240419C00084000 | 2024-04-18 12:38PM EDT | 84.00 | 1.05 | 1.00 | 1.10 | -0.50 | -32.26% | 50 | 39 | 40.33% |
| STX240419C00085000 | 2024-04-18 11:33AM EDT | 85.00 | 0.76 | 0.45 | 0.65 | -0.09 | -10.59% | 529 | 1,493 | 40.14% |
| STX240419C00086000 | 2024-04-18 12:33PM EDT | 86.00 | 0.29 | 0.20 | 0.40 | -0.31 | -51.67% | 33 | 103 | 42.58% |
| STX240419C00087000 | 2024-04-18 10:06AM EDT | 87.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 3 | 70 | 42.09% |
| STX240419C00087500 | 2024-04-18 12:16PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 6 | 790 | 42.97% |
| STX240419C00088000 | 2024-04-18 11:17AM EDT | 88.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 7 | 54 | 47.46% |
| STX240419C00089000 | 2024-04-16 11:09AM EDT | 89.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 85 | 73.44% |
| STX240419C00090000 | 2024-04-17 2:42PM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 17 | 1,349 | 61.52% |
| STX240419C00091000 | 2024-04-17 2:42PM EDT | 91.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 343 | 91.99% |
| STX240419C00092000 | 2024-04-17 3:59PM EDT | 92.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 69.14% |
| STX240419C00092500 | 2024-04-17 10:36AM EDT | 92.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 752 | 80.08% |
| STX240419C00093000 | 2024-04-15 11:23AM EDT | 93.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 80.08% |
| STX240419C00094000 | 2024-04-15 10:41AM EDT | 94.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 182 | 380 | 76.56% |
| STX240419C00095000 | 2024-04-17 2:45PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 4,225 | 82.81% |
| STX240419C00096000 | 2024-04-12 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 51 | 218 | 99.61% |
| STX240419C00097000 | 2024-04-15 11:02AM EDT | 97.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 114 | 124.61% |
| STX240419C00097500 | 2024-04-17 11:27AM EDT | 97.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 790 | 144.34% |
| STX240419C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 921 | 129.30% |
| STX240419C00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 47 | 3,530 | 171.88% |
| STX240419C00110000 | 2024-04-17 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 584 | 148.44% |
| STX240419C00115000 | 2024-04-17 2:45PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 168.75% |
| STX240419C00120000 | 2024-04-18 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 1 | 81 | 216.41% |
| STX240419C00125000 | 2024-04-03 11:12AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 305.47% |
| STX240419C00130000 | 2024-03-28 11:05AM EDT | 130.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 390.63% |
| STX240419C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 764 | 242.19% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00030000 | 2024-02-15 12:58PM EDT | 30.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 55 | 663.28% |
| STX240419P00032500 | 2023-12-06 2:57PM EDT | 32.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 43 | 719.53% |
| STX240419P00035000 | 2023-10-24 3:09PM EDT | 35.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 20 | 600.78% |
| STX240419P00037500 | 2024-01-05 11:03AM EDT | 37.50 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 199 | 637.50% |
| STX240419P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 322 | 569.53% |
| STX240419P00042500 | 2024-01-05 11:03AM EDT | 42.50 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 591.41% |
| STX240419P00045000 | 2024-01-09 11:06AM EDT | 45.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | 2 | 255 | 618.75% |
| STX240419P00047500 | 2024-01-09 11:07AM EDT | 47.50 | 0.26 | 0.00 | 2.19 | 0.00 | - | 2 | 31 | 574.80% |
| STX240419P00050000 | 2024-01-18 3:54PM EDT | 50.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 450.78% |
| STX240419P00052500 | 2024-01-08 11:14AM EDT | 52.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 335.16% |
| STX240419P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.33 | 0.00 | 1.07 | 0.00 | - | 10 | 267 | 379.30% |
| STX240419P00057500 | 2024-03-26 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 209.38% |
| STX240419P00060000 | 2024-02-15 3:27PM EDT | 60.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 187 | 329.69% |
| STX240419P00062500 | 2024-04-01 9:41AM EDT | 62.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 261.52% |
| STX240419P00065000 | 2024-03-20 12:09PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 233.20% |
| STX240419P00067500 | 2024-04-01 9:53AM EDT | 67.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 205.66% |
| STX240419P00070000 | 2024-04-15 2:26PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 109.38% |
| STX240419P00072500 | 2024-04-04 2:48PM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 151.95% |
| STX240419P00074000 | 2024-03-18 1:15PM EDT | 74.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 161.52% |
| STX240419P00075000 | 2024-04-18 10:51AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 1,008 | 73.44% |
| STX240419P00076000 | 2024-03-20 10:11AM EDT | 76.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.55% |
| STX240419P00077000 | 2024-04-18 9:31AM EDT | 77.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 5 | 5 | 87.50% |
| STX240419P00077500 | 2024-04-15 2:44PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 703 | 98.44% |
| STX240419P00078000 | 2024-03-26 11:49AM EDT | 78.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 92.97% |
| STX240419P00079000 | 2024-04-16 10:28AM EDT | 79.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 62.89% |
| STX240419P00080000 | 2024-04-17 3:49PM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 32 | 1,076 | 65.53% |
| STX240419P00081000 | 2024-04-17 3:08PM EDT | 81.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 43.56% |
| STX240419P00082000 | 2024-04-18 9:31AM EDT | 82.00 | 0.45 | 0.10 | 0.20 | +0.15 | +50.00% | 5 | 51 | 36.72% |
| STX240419P00082500 | 2024-04-18 11:01AM EDT | 82.50 | 0.20 | 0.15 | 0.30 | -0.19 | -48.72% | 4 | 458 | 36.72% |
| STX240419P00083000 | 2024-04-17 11:25AM EDT | 83.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 2 | 511 | 35.16% |
| STX240419P00084000 | 2024-04-17 12:32PM EDT | 84.00 | 0.55 | 0.60 | 0.75 | -0.55 | -50.00% | 6 | 157 | 33.89% |
| STX240419P00085000 | 2024-04-18 12:32PM EDT | 85.00 | 1.15 | 1.20 | 1.35 | -0.25 | -17.86% | 15 | 1,419 | 35.50% |
| STX240419P00086000 | 2024-04-18 9:36AM EDT | 86.00 | 2.63 | 1.40 | 2.05 | +0.98 | +59.39% | 1 | 778 | 34.18% |
| STX240419P00087000 | 2024-04-18 11:23AM EDT | 87.00 | 2.15 | 2.45 | 2.85 | -0.85 | -28.33% | 2 | 381 | 27.74% |
| STX240419P00087500 | 2024-04-18 12:10PM EDT | 87.50 | 3.20 | 3.10 | 3.40 | +0.20 | +6.67% | 6 | 591 | 37.50% |
| STX240419P00088000 | 2024-04-16 11:24AM EDT | 88.00 | 4.20 | 2.70 | 3.90 | 0.00 | - | 50 | 197 | 41.60% |
| STX240419P00089000 | 2024-04-18 11:11AM EDT | 89.00 | 4.10 | 3.50 | 5.00 | 0.00 | - | 3 | 1,146 | 59.57% |
| STX240419P00090000 | 2024-04-18 11:00AM EDT | 90.00 | 5.10 | 5.50 | 5.90 | -0.20 | -3.77% | 1 | 1,249 | 57.03% |
| STX240419P00091000 | 2024-04-17 11:57AM EDT | 91.00 | 6.50 | 6.50 | 6.80 | 0.00 | - | 7 | 46 | 0.00% |
| STX240419P00092000 | 2024-04-15 12:09PM EDT | 92.00 | 6.40 | 7.40 | 7.80 | 0.00 | - | 1 | 10 | 0.00% |
| STX240419P00092500 | 2024-04-17 3:53PM EDT | 92.50 | 7.80 | 8.10 | 8.50 | 0.00 | - | 80 | 195 | 87.89% |
| STX240419P00093000 | 2024-04-17 2:28PM EDT | 93.00 | 8.00 | 7.80 | 9.40 | 0.00 | - | 79 | 96 | 125.00% |
| STX240419P00094000 | 2024-04-10 1:46PM EDT | 94.00 | 7.69 | 9.40 | 9.80 | 0.00 | - | 2 | 1 | 0.00% |
| STX240419P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 10.40 | 10.50 | 10.90 | 0.00 | - | 1 | 72 | 91.41% |
| STX240419P00096000 | 2024-04-17 10:08AM EDT | 96.00 | 11.14 | 11.50 | 12.20 | 0.00 | - | 3 | 19 | 85.94% |
| STX240419P00097000 | 2024-04-17 3:23PM EDT | 97.00 | 12.20 | 12.10 | 12.90 | 0.00 | - | 3 | 0 | 103.91% |
| STX240419P00097500 | 2024-04-17 3:23PM EDT | 97.50 | 12.70 | 12.60 | 13.40 | 0.00 | - | 13 | 7 | 107.03% |
| STX240419P00100000 | 2024-04-17 3:12PM EDT | 100.00 | 15.40 | 15.10 | 16.20 | 0.00 | - | 10 | 3 | 163.67% |
| STX240419P00105000 | 2024-03-26 12:37PM EDT | 105.00 | 9.75 | 20.10 | 20.90 | 0.00 | - | 3 | 0 | 149.61% |
| STX240419P00110000 | 2024-03-26 11:55AM EDT | 110.00 | 13.11 | 24.60 | 27.40 | 0.00 | - | 120 | 0 | 198.05% |
| STX240419P00115000 | 2023-12-14 10:30AM EDT | 115.00 | 28.85 | 30.35 | 34.35 | 0.00 | - | - | 0 | 358.98% |
© 2024 Yahoo. Todos los derechos reservados.