Mercados españoles cerrados en 2 hrs 27 min
IBEX 35
11.035,10 -40,30 (-0,36%) Euro Stoxx 50
5.020,38 +12,21 (+0,24%) Dólar/Euro
1,0689 -0,0015 (-0,14%) Petróleo Brent
88,41 -0,01 (-0,01%) Oro
2.334,70 -7,40 (-0,32%) Bitcoin EUR
62.085,11 +170,85 (+0,28%)
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
Antes de la apertura:
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 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240426C00080000 | 2024-04-23 3:58PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 331 | 0.00% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| STX240426C00083000 | 2024-04-23 3:55PM EDT | 83.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 36 | 177 | 0.00% |
| STX240426C00084000 | 2024-04-23 3:55PM EDT | 84.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 33 | 67 | 0.00% |
| STX240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 256 | 2,303 | 0.00% |
| STX240426C00086000 | 2024-04-23 3:59PM EDT | 86.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 269 | 291 | 0.00% |
| STX240426C00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 270 | 582 | 1.56% |
| STX240426C00088000 | 2024-04-23 3:59PM EDT | 88.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 604 | 708 | 6.25% |
| STX240426C00089000 | 2024-04-23 3:53PM EDT | 89.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 414 | 354 | 6.25% |
| STX240426C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 964 | 2,966 | 12.50% |
| STX240426C00091000 | 2024-04-23 3:57PM EDT | 91.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 112 | 245 | 12.50% |
| STX240426C00092000 | 2024-04-23 3:59PM EDT | 92.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 797 | 1,068 | 12.50% |
| STX240426C00093000 | 2024-04-23 3:58PM EDT | 93.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 485 | 344 | 25.00% |
| STX240426C00094000 | 2024-04-23 3:59PM EDT | 94.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,195 | 1,065 | 25.00% |
| STX240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 897 | 1,181 | 25.00% |
| STX240426C00096000 | 2024-04-23 3:59PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 261 | 231 | 25.00% |
| STX240426C00097000 | 2024-04-23 3:59PM EDT | 97.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 640 | 539 | 25.00% |
| STX240426C00098000 | 2024-04-23 3:58PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 152 | 135 | 25.00% |
| STX240426C00099000 | 2024-04-23 3:51PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 149 | 115 | 25.00% |
| STX240426C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 916 | 891 | 50.00% |
| STX240426C00101000 | 2024-04-23 3:59PM EDT | 101.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 66 | 226 | 50.00% |
| STX240426C00102000 | 2024-04-23 3:50PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 92 | 83 | 50.00% |
| STX240426C00103000 | 2024-04-23 3:59PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 452 | 442 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 121 | 50.00% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 814 | 50.00% |
| STX240426P00072000 | 2024-04-23 3:48PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 111 | 50.00% |
| STX240426P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 393 | 317 | 50.00% |
| STX240426P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 298 | 264 | 50.00% |
| STX240426P00076000 | 2024-04-23 3:59PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 124 | 232 | 25.00% |
| STX240426P00077000 | 2024-04-23 3:59PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 665 | 599 | 25.00% |
| STX240426P00078000 | 2024-04-23 3:59PM EDT | 78.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 347 | 350 | 25.00% |
| STX240426P00079000 | 2024-04-23 3:59PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 342 | 264 | 25.00% |
| STX240426P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 390 | 418 | 25.00% |
| STX240426P00081000 | 2024-04-23 3:57PM EDT | 81.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 131 | 119 | 25.00% |
| STX240426P00082000 | 2024-04-23 3:56PM EDT | 82.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 195 | 182 | 12.50% |
| STX240426P00083000 | 2024-04-23 3:56PM EDT | 83.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 334 | 296 | 12.50% |
| STX240426P00084000 | 2024-04-23 3:59PM EDT | 84.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 158 | 153 | 6.25% |
| STX240426P00085000 | 2024-04-23 3:57PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 277 | 262 | 6.25% |
| STX240426P00086000 | 2024-04-23 3:58PM EDT | 86.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 713 | 557 | 1.56% |
| STX240426P00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 737 | 788 | 0.00% |
| STX240426P00088000 | 2024-04-23 3:51PM EDT | 88.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 115 | 0.00% |
| STX240426P00089000 | 2024-04-23 3:45PM EDT | 89.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| STX240426P00091000 | 2024-04-23 12:38PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 28 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 0.00% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.