Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.090,87 +129,07 (+0,34%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
87,58 +0,29 (+0,33%) Bitcoin EUR
58.180,00 -1.750,38 (-2,92%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00030000 | 2024-04-05 9:33AM EDT | 30.00 | 61.20 | 52.90 | 56.20 | 0.00 | - | 10 | 10 | 756.25% |
| STX240419C00032500 | 2023-11-06 11:09AM EDT | 32.50 | 39.65 | 44.90 | 45.60 | 0.00 | - | - | 0 | 0.00% |
| STX240419C00037500 | 2023-06-20 9:30AM EDT | 37.50 | 26.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240419C00042500 | 2023-12-13 10:49AM EDT | 42.50 | 40.45 | 38.60 | 42.45 | 0.00 | - | - | 0 | 609.38% |
| STX240419C00045000 | 2024-03-07 10:51AM EDT | 45.00 | 48.70 | 43.30 | 47.00 | 0.00 | - | 1 | 1 | 1,091.31% |
| STX240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 38.65 | 35.80 | 38.60 | 0.00 | - | 10 | 0 | 479.30% |
| STX240419C00050000 | 2024-03-19 3:07PM EDT | 50.00 | 36.35 | 33.00 | 36.00 | 0.00 | - | 35 | 0 | 399.80% |
| STX240419C00052500 | 2024-03-19 3:07PM EDT | 52.50 | 34.20 | 30.50 | 33.80 | 0.00 | - | 40 | 0 | 398.44% |
| STX240419C00055000 | 2024-03-19 3:07PM EDT | 55.00 | 30.75 | 28.50 | 31.20 | 0.00 | - | 40 | 0 | 396.68% |
| STX240419C00057500 | 2024-03-19 1:01PM EDT | 57.50 | 28.35 | 26.20 | 28.50 | 0.00 | - | 10 | 0 | 362.70% |
| STX240419C00060000 | 2024-03-19 2:33PM EDT | 60.00 | 25.90 | 22.80 | 25.40 | 0.00 | - | 280 | 0 | 389.45% |
| STX240419C00062500 | 2024-03-20 2:43PM EDT | 62.50 | 24.55 | 20.70 | 22.30 | 0.00 | - | 2 | 2 | 291.99% |
| STX240419C00065000 | 2024-03-19 2:33PM EDT | 65.00 | 21.30 | 17.00 | 19.70 | 0.00 | - | 210 | 3 | 249.81% |
| STX240419C00067500 | 2024-03-19 2:33PM EDT | 67.50 | 18.37 | 16.40 | 17.10 | 0.00 | - | 560 | 0 | 141.41% |
| STX240419C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 16.20 | 12.40 | 14.90 | 0.00 | - | 210 | 0 | 211.33% |
| STX240419C00072500 | 2024-02-02 10:30AM EDT | 72.50 | 15.67 | 23.25 | 26.15 | 0.00 | - | 1 | 62 | 802.15% |
| STX240419C00075000 | 2024-04-15 3:07PM EDT | 75.00 | 8.60 | 8.90 | 10.10 | 0.00 | - | 11 | 269 | 117.97% |
| STX240419C00077500 | 2024-04-16 10:43AM EDT | 77.50 | 6.05 | 5.60 | 7.90 | 0.00 | - | 17 | 88 | 61.72% |
| STX240419C00080000 | 2024-04-17 10:34AM EDT | 80.00 | 4.70 | 4.10 | 4.80 | +0.10 | +2.17% | 2 | 194 | 61.91% |
| STX240419C00082500 | 2024-04-17 10:34AM EDT | 82.50 | 2.65 | 1.80 | 2.50 | +0.50 | +23.26% | 2 | 157 | 60.94% |
| STX240419C00084000 | 2024-04-17 12:41PM EDT | 84.00 | 1.55 | 1.30 | 1.45 | +0.25 | +19.23% | 17 | 29 | 51.27% |
| STX240419C00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 170 | 1,506 | 50.39% |
| STX240419C00086000 | 2024-04-17 3:56PM EDT | 86.00 | 0.60 | 0.45 | 0.60 | -0.25 | -29.41% | 34 | 109 | 52.05% |
| STX240419C00087000 | 2024-04-17 1:39PM EDT | 87.00 | 0.65 | 0.25 | 0.35 | +0.10 | +18.18% | 35 | 50 | 51.27% |
| STX240419C00087500 | 2024-04-17 2:15PM EDT | 87.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 792 | 50.29% |
| STX240419C00088000 | 2024-04-17 1:28PM EDT | 88.00 | 0.30 | 0.15 | 0.25 | -0.10 | -25.00% | 32 | 53 | 51.47% |
| STX240419C00089000 | 2024-04-16 11:09AM EDT | 89.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 85 | 53.52% |
| STX240419C00090000 | 2024-04-17 2:42PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 17 | 1,339 | 54.88% |
| STX240419C00091000 | 2024-04-17 2:42PM EDT | 91.00 | 0.09 | 0.00 | 1.35 | -0.06 | -40.00% | 10 | 343 | 111.72% |
| STX240419C00092000 | 2024-04-17 3:59PM EDT | 92.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 78 | 109.77% |
| STX240419C00092500 | 2024-04-17 10:36AM EDT | 92.50 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 16 | 752 | 108.79% |
| STX240419C00093000 | 2024-04-15 11:23AM EDT | 93.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 92.77% |
| STX240419C00094000 | 2024-04-15 10:41AM EDT | 94.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 182 | 380 | 137.89% |
| STX240419C00095000 | 2024-04-17 2:45PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 4,233 | 74.22% |
| STX240419C00096000 | 2024-04-12 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 51 | 218 | 125.78% |
| STX240419C00097000 | 2024-04-15 11:02AM EDT | 97.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 114 | 163.28% |
| STX240419C00097500 | 2024-04-17 11:27AM EDT | 97.50 | 0.09 | 0.00 | 0.45 | +0.04 | +80.00% | 3 | 791 | 127.93% |
| STX240419C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 921 | 128.91% |
| STX240419C00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 47 | 3,530 | 137.11% |
| STX240419C00110000 | 2024-04-17 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 594 | 147.66% |
| STX240419C00115000 | 2024-04-17 2:45PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 68 | 168.75% |
| STX240419C00120000 | 2024-04-03 10:15AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 81 | 232.42% |
| STX240419C00125000 | 2024-04-03 11:12AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 383.11% |
| STX240419C00130000 | 2024-03-28 11:05AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 409.77% |
| STX240419C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 764 | 242.19% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00030000 | 2024-02-15 12:58PM EDT | 30.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 55 | 663.28% |
| STX240419P00032500 | 2023-12-06 2:57PM EDT | 32.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 43 | 719.53% |
| STX240419P00035000 | 2023-10-24 3:09PM EDT | 35.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 20 | 600.78% |
| STX240419P00037500 | 2024-01-05 11:03AM EDT | 37.50 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 199 | 637.89% |
| STX240419P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 322 | 713.67% |
| STX240419P00042500 | 2024-01-05 11:03AM EDT | 42.50 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 591.41% |
| STX240419P00045000 | 2024-01-09 11:06AM EDT | 45.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | 2 | 255 | 618.95% |
| STX240419P00047500 | 2024-01-09 11:07AM EDT | 47.50 | 0.26 | 0.00 | 2.19 | 0.00 | - | 2 | 31 | 575.00% |
| STX240419P00050000 | 2024-01-18 3:54PM EDT | 50.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 450.78% |
| STX240419P00052500 | 2024-01-08 11:14AM EDT | 52.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 335.16% |
| STX240419P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.33 | 0.00 | 1.07 | 0.00 | - | 10 | 267 | 379.30% |
| STX240419P00057500 | 2024-03-26 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 209.38% |
| STX240419P00060000 | 2024-02-15 3:27PM EDT | 60.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 187 | 329.88% |
| STX240419P00062500 | 2024-04-01 9:41AM EDT | 62.50 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 160 | 298.05% |
| STX240419P00065000 | 2024-03-20 12:09PM EDT | 65.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 107 | 269.73% |
| STX240419P00067500 | 2024-04-01 9:53AM EDT | 67.50 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 109 | 239.06% |
| STX240419P00070000 | 2024-04-15 2:26PM EDT | 70.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 209.18% |
| STX240419P00072500 | 2024-04-04 2:48PM EDT | 72.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 155 | 179.49% |
| STX240419P00074000 | 2024-03-18 1:15PM EDT | 74.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 161.72% |
| STX240419P00075000 | 2024-04-11 12:57PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,008 | 81.25% |
| STX240419P00076000 | 2024-03-20 10:11AM EDT | 76.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.89% |
| STX240419P00077000 | 2024-03-26 11:26AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 58.59% |
| STX240419P00077500 | 2024-04-15 2:44PM EDT | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 703 | 70.31% |
| STX240419P00078000 | 2024-03-26 11:49AM EDT | 78.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 113.77% |
| STX240419P00079000 | 2024-04-16 10:28AM EDT | 79.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 72.36% |
| STX240419P00080000 | 2024-04-17 3:49PM EDT | 80.00 | 0.10 | 0.05 | 0.55 | -0.25 | -71.43% | 32 | 1,068 | 65.63% |
| STX240419P00081000 | 2024-04-17 3:08PM EDT | 81.00 | 0.15 | 0.15 | 1.25 | -0.22 | -59.46% | 1 | 16 | 77.25% |
| STX240419P00082000 | 2024-04-17 2:00PM EDT | 82.00 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 6 | 45 | 51.17% |
| STX240419P00082500 | 2024-04-17 1:32PM EDT | 82.50 | 0.39 | 0.45 | 0.55 | -0.46 | -54.12% | 33 | 472 | 49.41% |
| STX240419P00083000 | 2024-04-17 11:25AM EDT | 83.00 | 0.65 | 0.60 | 0.75 | -0.62 | -48.82% | 2 | 511 | 51.07% |
| STX240419P00084000 | 2024-04-17 12:32PM EDT | 84.00 | 1.10 | 1.00 | 1.15 | -0.50 | -31.25% | 22 | 148 | 50.20% |
| STX240419P00085000 | 2024-04-17 3:13PM EDT | 85.00 | 1.40 | 1.55 | 1.70 | -0.60 | -30.00% | 32 | 1,440 | 50.39% |
| STX240419P00086000 | 2024-04-17 2:27PM EDT | 86.00 | 1.65 | 2.20 | 2.35 | -0.99 | -37.50% | 375 | 1,029 | 49.71% |
| STX240419P00087000 | 2024-04-17 1:11PM EDT | 87.00 | 3.00 | 2.90 | 3.30 | -0.70 | -18.92% | 3 | 381 | 59.47% |
| STX240419P00087500 | 2024-04-17 2:04PM EDT | 87.50 | 3.00 | 3.30 | 3.70 | -0.70 | -18.92% | 9 | 593 | 59.57% |
| STX240419P00088000 | 2024-04-16 11:24AM EDT | 88.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 50 | 197 | 51.47% |
| STX240419P00089000 | 2024-04-17 1:35PM EDT | 89.00 | 4.10 | 4.70 | 5.10 | -1.10 | -21.15% | 8 | 1,146 | 50.78% |
| STX240419P00090000 | 2024-04-17 3:41PM EDT | 90.00 | 5.30 | 5.60 | 7.30 | -1.10 | -17.19% | 15 | 1,253 | 100.20% |
| STX240419P00091000 | 2024-04-17 11:57AM EDT | 91.00 | 6.50 | 6.60 | 7.00 | +0.40 | +6.56% | 7 | 59 | 77.15% |
| STX240419P00092000 | 2024-04-15 12:09PM EDT | 92.00 | 6.40 | 6.20 | 9.00 | 0.00 | - | 1 | 21 | 151.17% |
| STX240419P00092500 | 2024-04-17 3:53PM EDT | 92.50 | 7.80 | 7.50 | 9.70 | -0.55 | -6.59% | 80 | 227 | 98.63% |
| STX240419P00093000 | 2024-04-17 2:28PM EDT | 93.00 | 8.00 | 6.70 | 9.10 | -1.02 | -11.31% | 79 | 127 | 102.54% |
| STX240419P00094000 | 2024-04-10 1:46PM EDT | 94.00 | 7.69 | 9.00 | 10.50 | 0.00 | - | 2 | 1 | 141.31% |
| STX240419P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 10.40 | 9.50 | 12.40 | -1.10 | -9.57% | 1 | 73 | 100.98% |
| STX240419P00096000 | 2024-04-17 10:08AM EDT | 96.00 | 11.14 | 10.80 | 12.70 | +5.75 | +106.68% | 3 | 35 | 172.07% |
| STX240419P00097000 | 2024-04-17 3:23PM EDT | 97.00 | 12.20 | 11.10 | 13.50 | +3.20 | +35.56% | 3 | 1 | 166.99% |
| STX240419P00097500 | 2024-04-17 3:23PM EDT | 97.50 | 12.70 | 13.00 | 13.90 | +6.60 | +108.20% | 13 | 9 | 117.58% |
| STX240419P00100000 | 2024-04-17 3:12PM EDT | 100.00 | 15.40 | 14.40 | 16.60 | +7.40 | +92.50% | 10 | 3 | 198.34% |
| STX240419P00105000 | 2024-03-26 12:37PM EDT | 105.00 | 9.75 | 18.90 | 21.90 | 0.00 | - | 3 | 0 | 258.11% |
| STX240419P00110000 | 2024-03-26 11:55AM EDT | 110.00 | 13.11 | 23.80 | 27.20 | 0.00 | - | 120 | 0 | 315.14% |
| STX240419P00115000 | 2023-12-14 10:30AM EDT | 115.00 | 28.85 | 30.35 | 34.35 | 0.00 | - | - | 0 | 359.57% |
© 2024 Yahoo. Todos los derechos reservados.