Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
83,19 -0,69 (-0,82%) Oro
2.371,60 +31,30 (+1,34%) Bitcoin EUR
56.736,09 -1.345,95 (-2,32%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:27PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-05-09 11:33AM EDT | 70.00 | 21.40 | 22.50 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 17.50 | 18.10 | 0.00 | - | 1 | 0 | 235.16% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 16.50 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| STX240510C00078000 | 2024-05-09 11:30AM EDT | 78.00 | 13.30 | 14.50 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 13.50 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00080000 | 2024-05-09 10:21AM EDT | 80.00 | 10.80 | 11.10 | 14.00 | 0.00 | - | 1 | 1 | 285.74% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 11.50 | 11.80 | 0.00 | - | 40 | 43 | 0.00% |
| STX240510C00083000 | 2024-05-09 10:57AM EDT | 83.00 | 7.99 | 9.40 | 9.90 | 0.00 | - | 1 | 2 | 0.00% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 8.50 | 9.00 | 0.00 | - | 4 | 4 | 107.03% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 6.30 | 7.90 | 0.00 | - | 3 | 35 | 0.00% |
| STX240510C00086000 | 2024-05-09 3:50PM EDT | 86.00 | 5.70 | 6.50 | 6.80 | 0.00 | - | 5 | 36 | 0.00% |
| STX240510C00087000 | 2024-05-10 10:38AM EDT | 87.00 | 6.20 | 5.50 | 5.90 | +1.80 | +40.91% | 8 | 70 | 0.00% |
| STX240510C00088000 | 2024-05-10 11:41AM EDT | 88.00 | 4.99 | 4.50 | 4.80 | +2.77 | +124.77% | 21 | 66 | 0.00% |
| STX240510C00089000 | 2024-05-10 11:23AM EDT | 89.00 | 4.09 | 2.95 | 3.80 | +1.92 | +88.48% | 2 | 45 | 0.00% |
| STX240510C00090000 | 2024-05-10 11:27AM EDT | 90.00 | 2.92 | 2.60 | 2.85 | +1.09 | +59.56% | 10 | 128 | 0.00% |
| STX240510C00091000 | 2024-05-10 10:37AM EDT | 91.00 | 1.89 | 1.60 | 1.80 | +0.71 | +60.17% | 19 | 209 | 0.00% |
| STX240510C00092000 | 2024-05-10 11:48AM EDT | 92.00 | 0.81 | 0.70 | 0.90 | +0.28 | +52.83% | 20 | 53 | 0.00% |
| STX240510C00093000 | 2024-05-10 11:53AM EDT | 93.00 | 0.27 | 0.15 | 0.25 | +0.02 | +8.00% | 65 | 543 | 14.65% |
| STX240510C00094000 | 2024-05-10 11:30AM EDT | 94.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 35 | 282 | 26.56% |
| STX240510C00095000 | 2024-05-10 9:51AM EDT | 95.00 | 0.15 | 0.00 | 1.75 | +0.03 | +25.00% | 81 | 83 | 87.40% |
| STX240510C00096000 | 2024-05-09 11:14AM EDT | 96.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 59.47% |
| STX240510C00097000 | 2024-05-09 12:08PM EDT | 97.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 96.29% |
| STX240510C00098000 | 2024-05-09 10:28AM EDT | 98.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 1 | 85 | 134.57% |
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 41 | 98.83% |
| STX240510C00101000 | 2024-05-09 1:09PM EDT | 101.00 | 0.09 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 176.76% |
| STX240510C00102000 | 2024-05-10 9:59AM EDT | 102.00 | 0.05 | 0.00 | 0.20 | -0.34 | -87.18% | 476 | 370 | 105.08% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 238.87% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 256.25% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 343.75% |
| STX240510C00125000 | 2024-05-06 10:15AM EDT | 125.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 3 | 279.69% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 225.00% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 321.48% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 349.22% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.95 | 0.00 | - | 2 | 13 | 308.98% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 26 | 300.20% |
| STX240510P00080000 | 2024-05-09 10:25AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 17 | 283.98% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 260.94% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 84 | 147.66% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 201.76% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 184.57% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 171.68% |
| STX240510P00086000 | 2024-05-10 11:09AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 5 | 41 | 92.58% |
| STX240510P00087000 | 2024-05-09 1:06PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 63.28% |
| STX240510P00088000 | 2024-05-10 11:34AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 91 | 53.91% |
| STX240510P00089000 | 2024-05-09 3:08PM EDT | 89.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 27 | 70 | 105.66% |
| STX240510P00090000 | 2024-05-09 1:01PM EDT | 90.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 51 | 105 | 39.45% |
| STX240510P00091000 | 2024-05-10 10:35AM EDT | 91.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 7 | 51 | 34.38% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.15 | 0.00 | - | 120 | 127 | 24.81% |
| STX240510P00093000 | 2024-05-09 10:14AM EDT | 93.00 | 0.50 | 0.45 | 0.60 | -2.20 | -81.48% | 4 | 1 | 29.10% |
| STX240510P00094000 | 2024-05-07 11:06AM EDT | 94.00 | 1.05 | 1.25 | 1.60 | -2.25 | -68.18% | 1 | 1 | 49.81% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 2.20 | 2.60 | 0.00 | - | 39 | 0 | 53.91% |
| STX240510P00096000 | 2024-05-09 2:31PM EDT | 96.00 | 4.80 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 64.06% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 4.20 | 4.50 | 0.00 | - | 2 | 2 | 76.76% |
© 2024 Yahoo. Todos los derechos reservados.