Mercados españoles abiertos en 55 mins
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.406,20 +854,04 (+2,27%) Dólar/Euro
1,0707 +0,0002 (+0,02%) Petróleo Brent
88,59 +0,17 (+0,19%) Bitcoin EUR
62.307,51 +109,71 (+0,18%)
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 | 2024-04-23 3:58PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 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 | 2024-04-23 3:55PM EDT | 83.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| STX240426C00084000 | 2024-04-23 3:55PM EDT | 84.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| STX240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| STX240426C00086000 | 2024-04-23 3:59PM EDT | 86.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| STX240426C00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| STX240426C00088000 | 2024-04-23 3:59PM EDT | 88.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| STX240426C00089000 | 2024-04-23 3:53PM EDT | 89.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| STX240426C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 12.50% |
| STX240426C00091000 | 2024-04-23 3:57PM EDT | 91.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| STX240426C00092000 | 2024-04-23 3:59PM EDT | 92.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| STX240426C00093000 | 2024-04-23 3:58PM EDT | 93.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| STX240426C00094000 | 2024-04-23 3:59PM EDT | 94.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 25.00% |
| STX240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 25.00% |
| STX240426C00096000 | 2024-04-23 3:59PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| STX240426C00097000 | 2024-04-23 3:59PM EDT | 97.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| STX240426C00098000 | 2024-04-23 3:58PM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| STX240426C00099000 | 2024-04-23 3:51PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| STX240426C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 50.00% |
| STX240426C00101000 | 2024-04-23 3:59PM EDT | 101.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| STX240426C00102000 | 2024-04-23 3:50PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| STX240426C00103000 | 2024-04-23 3:59PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| STX240426P00072000 | 2024-04-23 3:48PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| STX240426P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 50.00% |
| STX240426P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| STX240426P00076000 | 2024-04-23 3:59PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| STX240426P00077000 | 2024-04-23 3:59PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 25.00% |
| STX240426P00078000 | 2024-04-23 3:59PM EDT | 78.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| STX240426P00079000 | 2024-04-23 3:59PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| STX240426P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| STX240426P00081000 | 2024-04-23 3:57PM EDT | 81.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| STX240426P00082000 | 2024-04-23 3:56PM EDT | 82.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| STX240426P00083000 | 2024-04-23 3:56PM EDT | 83.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| STX240426P00084000 | 2024-04-23 3:59PM EDT | 84.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| STX240426P00085000 | 2024-04-23 3:57PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| STX240426P00086000 | 2024-04-23 3:58PM EDT | 86.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 1.56% |
| STX240426P00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| STX240426P00088000 | 2024-04-23 3:51PM EDT | 88.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| STX240426P00089000 | 2024-04-23 3:45PM EDT | 89.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240426P00091000 | 2024-04-23 12:38PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 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 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 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.