Mercados españoles cerrados en 6 hrs 2 min
IBEX 35
11.004,20 +114,00 (+1,05%) Euro Stoxx 50
4.972,24 +35,39 (+0,72%) Dólar/Euro
1,0667 +0,0010 (+0,10%) Petróleo Brent
87,40 +0,40 (+0,46%) Oro
2.306,40 -40,00 (-1,70%) Bitcoin EUR
62.094,12 +211,40 (+0,34%)
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
Después del cierre:
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 | - | - | 0 | 0.00% |
| STX240426C00080000 | 2024-04-22 2:29PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240426C00083000 | 2024-04-22 3:49PM EDT | 83.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| STX240426C00084000 | 2024-04-22 3:26PM EDT | 84.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| STX240426C00085000 | 2024-04-22 3:22PM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,109 | 0 | 0.00% |
| STX240426C00086000 | 2024-04-22 3:54PM EDT | 86.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| STX240426C00087000 | 2024-04-22 1:54PM EDT | 87.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| STX240426C00088000 | 2024-04-22 3:16PM EDT | 88.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| STX240426C00089000 | 2024-04-22 3:26PM EDT | 89.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| STX240426C00090000 | 2024-04-22 3:46PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4,280 | 0 | 12.50% |
| STX240426C00091000 | 2024-04-22 3:02PM EDT | 91.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| STX240426C00092000 | 2024-04-22 3:49PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 12.50% |
| STX240426C00093000 | 2024-04-22 3:32PM EDT | 93.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| STX240426C00094000 | 2024-04-22 3:26PM EDT | 94.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| STX240426C00095000 | 2024-04-22 3:47PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 25.00% |
| STX240426C00096000 | 2024-04-22 3:47PM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| STX240426C00097000 | 2024-04-22 3:27PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| STX240426C00098000 | 2024-04-22 9:30AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| STX240426C00099000 | 2024-04-22 12:15PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| STX240426C00100000 | 2024-04-22 3:29PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| STX240426C00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| STX240426C00102000 | 2024-04-19 2:47PM EDT | 102.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX240426C00103000 | 2024-04-03 10:07AM EDT | 103.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| STX240426C00104000 | 2024-04-03 10:07AM EDT | 104.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| STX240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00106000 | 2024-04-19 1:32PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | - | - | 0 | 50.00% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426P00070000 | 2024-04-22 10:48AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240426P00072000 | 2024-04-22 2:08PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| STX240426P00073000 | 2024-04-22 1:14PM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240426P00075000 | 2024-04-22 3:32PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| STX240426P00076000 | 2024-04-22 1:47PM EDT | 76.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| STX240426P00077000 | 2024-04-22 3:26PM EDT | 77.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| STX240426P00078000 | 2024-04-22 11:13AM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| STX240426P00079000 | 2024-04-22 3:49PM EDT | 79.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| STX240426P00080000 | 2024-04-22 3:35PM EDT | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| STX240426P00081000 | 2024-04-22 3:23PM EDT | 81.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| STX240426P00082000 | 2024-04-22 1:14PM EDT | 82.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STX240426P00083000 | 2024-04-22 2:00PM EDT | 83.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STX240426P00084000 | 2024-04-22 11:38AM EDT | 84.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| STX240426P00085000 | 2024-04-22 3:29PM EDT | 85.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| STX240426P00086000 | 2024-04-22 3:53PM EDT | 86.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| STX240426P00087000 | 2024-04-22 2:59PM EDT | 87.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| STX240426P00088000 | 2024-04-22 3:29PM EDT | 88.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240426P00089000 | 2024-04-22 3:06PM EDT | 89.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX240426P00090000 | 2024-04-22 11:38AM EDT | 90.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240426P00091000 | 2024-04-18 2:24PM EDT | 91.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| STX240426P00095000 | 2024-04-17 2:08PM EDT | 95.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 0.00% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.