Mercados españoles cerrados
S&P 500
5.027,95 -43,68 (-0,86%) Nasdaq
15.516,67 -196,08 (-1,25%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
87,74 -0,28 (-0,32%) Bitcoin EUR
59.843,04 -420,73 (-0,70%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:25PM 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 | 7.60 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 6.40 | 6.90 | 0.00 | - | 232 | 206 | 0.00% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 2.20 | 4.60 | 5.00 | -1.70 | -43.59% | 10 | 79 | 0.00% |
| STX240426C00083000 | 2024-04-24 12:39PM EDT | 83.00 | 2.75 | 3.50 | 4.80 | 0.00 | - | 53 | 183 | 83.40% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 2.80 | 2.40 | 3.50 | 0.00 | - | 102 | 115 | 54.69% |
| STX240426C00085000 | 2024-04-25 10:01AM EDT | 85.00 | 2.00 | 1.90 | 2.10 | -0.23 | -10.31% | 3 | 1,369 | 0.00% |
| STX240426C00086000 | 2024-04-25 11:55AM EDT | 86.00 | 1.00 | 1.20 | 1.30 | -0.80 | -44.44% | 50 | 369 | 20.70% |
| STX240426C00087000 | 2024-04-25 10:31AM EDT | 87.00 | 0.75 | 0.65 | 0.75 | -0.60 | -44.44% | 12 | 514 | 25.93% |
| STX240426C00088000 | 2024-04-25 11:32AM EDT | 88.00 | 0.25 | 0.30 | 0.40 | -0.25 | -50.00% | 7 | 703 | 28.81% |
| STX240426C00089000 | 2024-04-25 10:18AM EDT | 89.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 41 | 331 | 31.06% |
| STX240426C00090000 | 2024-04-25 11:46AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 26 | 3,641 | 33.40% |
| STX240426C00091000 | 2024-04-24 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 38 | 219 | 57.03% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 228 | 1,051 | 49.22% |
| STX240426C00093000 | 2024-04-25 10:09AM EDT | 93.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 307 | 56.64% |
| STX240426C00094000 | 2024-04-25 10:18AM EDT | 94.00 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 3 | 1,041 | 69.92% |
| STX240426C00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 185 | 1,076 | 84.96% |
| STX240426C00096000 | 2024-04-25 10:18AM EDT | 96.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 218 | 68.36% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 126 | 512 | 113.67% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 1 | 124 | 121.48% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 115 | 77.34% |
| 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 | 150.39% |
| 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 | 0.75 | 0.00 | - | 1 | 53 | 164.06% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 182.81% |
| 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 | 215.43% |
| 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 | 127.34% |
| 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 | 99.80% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 567 | 77.34% |
| STX240426P00078000 | 2024-04-24 3:05PM EDT | 78.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 115 | 266 | 113.48% |
| 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 | 62.89% |
| STX240426P00081000 | 2024-04-25 11:17AM EDT | 81.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 218 | 211 | 63.28% |
| STX240426P00082000 | 2024-04-25 11:17AM EDT | 82.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 290 | 348 | 54.88% |
| STX240426P00083000 | 2024-04-25 11:33AM EDT | 83.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 225 | 510 | 51.17% |
| STX240426P00084000 | 2024-04-25 9:30AM EDT | 84.00 | 0.30 | 0.10 | 0.20 | +0.03 | +11.11% | 1 | 220 | 45.51% |
| STX240426P00085000 | 2024-04-25 11:46AM EDT | 85.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 24 | 270 | 43.75% |
| STX240426P00086000 | 2024-04-25 11:03AM EDT | 86.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 22 | 569 | 42.38% |
| STX240426P00087000 | 2024-04-25 11:03AM EDT | 87.00 | 1.03 | 0.90 | 1.05 | -0.17 | -14.17% | 116 | 727 | 43.85% |
| STX240426P00088000 | 2024-04-24 12:51PM EDT | 88.00 | 3.00 | 1.55 | 1.70 | 0.00 | - | 98 | 136 | 47.75% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 2.30 | 2.60 | 0.00 | - | 43 | 66 | 51.27% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 3.20 | 4.20 | 0.00 | - | 7 | 27 | 75.00% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 3.10 | 4.80 | 0.00 | - | 5 | 28 | 91.60% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 3.90 | 5.60 | 0.00 | - | 1 | 7 | 92.97% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.10 | 6.50 | 0.00 | - | 2 | 73 | 85.94% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.10 | 8.70 | 0.00 | - | 19 | 0 | 129.30% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.30 | 8.50 | 0.00 | - | 2 | 2 | 64.06% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 8.70 | 9.80 | 0.00 | - | 1 | 1 | 108.59% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 9.80 | 10.70 | 0.00 | - | 3 | 0 | 116.60% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.10 | 14.10 | 0.00 | - | 96 | 12 | 166.11% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 16.20 | 16.50 | 0.00 | - | 8 | 0 | 169.92% |
© 2024 Yahoo. Todos los derechos reservados.