Mercados españoles cerrados

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,77-1,81 (-1,91%)
A partir del 03:32PM EDT. Mercado abierto.
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 EDT79.008.2313.1013.950.00-30187.89%
STX240328C000800002024-03-26 2:58PM EDT80.0015.9812.0013.300.00-144228.13%
STX240328C000820002024-02-14 10:51AM EDT82.007.353.753.900.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.338.6510.050.00-115155.47%
STX240328C000840002024-03-15 9:56AM EDT84.002.468.4510.150.00--6170.90%
STX240328C000850002024-03-28 10:41AM EDT85.008.007.508.20-0.95-10.61%3111397.66%
STX240328C000860002024-03-27 3:37PM EDT86.008.085.957.300.00-172141.80%
STX240328C000870002024-03-27 10:42AM EDT87.007.534.656.700.00-1109158.01%
STX240328C000880002024-03-28 12:01PM EDT88.004.904.455.00-4.43-47.48%114384.77%
STX240328C000890002024-03-28 3:02PM EDT89.003.142.494.10-3.66-53.82%318880.66%
STX240328C000900002024-03-28 3:07PM EDT90.002.211.634.15-3.61-62.03%27124132.42%
STX240328C000910002024-03-28 1:07PM EDT91.001.471.271.96-4.38-74.87%816840.23%
STX240328C000920002024-03-28 3:02PM EDT92.000.290.391.13-1.70-85.43%557635.06%
STX240328C000930002024-03-28 1:46PM EDT93.000.070.040.12-1.18-94.40%192311.13%
STX240328C000940002024-03-28 12:32PM EDT94.000.050.000.12-0.61-92.42%5955526.56%
STX240328C000950002024-03-28 2:57PM EDT95.000.010.000.01-0.47-97.92%4914122.66%
STX240328C000960002024-03-28 11:46AM EDT96.000.050.000.01-0.20-80.00%1630431.25%
STX240328C000970002024-03-28 10:43AM EDT97.000.060.000.03-0.07-53.85%147146.48%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.220.00-2211471.09%
STX240328C000990002024-03-28 12:23PM EDT99.000.010.000.01-0.04-80.00%4174750.00%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.050.00-1530069.53%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.100.00-2610185.94%
STX240328C001020002024-03-28 9:50AM EDT102.000.010.001.510.00-927180.08%
STX240328C001030002024-03-28 9:50AM EDT103.000.010.000.020.00-92581.25%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.010.00-353381.25%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.001.270.00-2106203.42%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.260.00-22147.27%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.001.270.00-8081234.38%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.300.00-12183.98%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.750.00-11265.04%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.001.270.00--2341.99%
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--15303.52%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1319.14%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.001.280.00-24300.20%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.001.280.00-57285.16%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.001.510.00-11283.59%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.001.810.00-25283.98%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.001.510.00-129253.13%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.001.280.00-512225.98%
STX240328P000820002024-03-28 2:10PM EDT82.000.010.000.20-0.29-96.67%433134.77%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.001.910.00-16225.00%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.001.280.00-3549181.45%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.001.280.00-2114166.60%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.000.050.00-125871.09%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.001.280.00-100139136.04%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.001.280.00-102118120.41%
STX240328P000890002024-03-28 11:39AM EDT89.000.020.001.29-1.31-98.50%10258104.69%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.000.480.00-44558.79%
STX240328P000910002024-03-27 2:25PM EDT91.000.100.000.51+0.03+42.86%116362.11%
STX240328P000920002024-03-28 2:41PM EDT92.000.180.000.04+0.04+28.57%197813.67%
STX240328P000930002024-03-28 3:16PM EDT93.000.300.260.36+0.09+42.86%42643911.72%
STX240328P000940002024-03-28 1:00PM EDT94.001.200.981.60+0.51+73.91%1415643.36%
STX240328P000950002024-03-28 2:43PM EDT95.002.811.832.80+1.51+116.15%1010572.17%
STX240328P000960002024-03-28 2:53PM EDT96.003.702.683.60+1.20+48.00%619873.44%
STX240328P000970002024-03-27 10:59AM EDT97.002.854.004.400.00-13767.97%
STX240328P000980002024-03-28 2:07PM EDT98.005.705.005.40+1.37+31.64%1779.10%
STX240328P000990002024-03-26 11:35AM EDT99.002.246.056.450.00-152059.38%
STX240328P001000002024-03-26 11:35AM EDT100.002.926.258.400.00-131887.89%