Mercados españoles cerrados

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,51-2,07 (-2,19%)
A partir del 01:03PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328C000790002024-03-14 10:23AM EDT79.008.2313.3014.000.00-30176.17%
STX240328C000800002024-03-26 2:58PM EDT80.0015.9811.4512.750.00-144184.38%
STX240328C000820002024-02-14 10:51AM EDT82.007.353.753.900.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.339.3010.500.00-115166.41%
STX240328C000840002024-03-15 9:56AM EDT84.002.468.008.750.00--6134.18%
STX240328C000850002024-03-28 10:41AM EDT85.008.007.308.30-0.95-10.61%31113127.73%
STX240328C000860002024-03-27 3:37PM EDT86.008.086.407.250.00-172117.38%
STX240328C000870002024-03-27 10:42AM EDT87.007.535.305.700.00-110989.84%
STX240328C000880002024-03-28 12:01PM EDT88.004.904.304.70-4.43-47.48%114377.34%
STX240328C000890002024-03-28 12:42PM EDT89.003.353.304.00-3.45-50.74%188858.98%
STX240328C000900002024-03-28 10:14AM EDT90.002.182.104.30-3.64-62.54%1212486.62%
STX240328C000910002024-03-28 12:44PM EDT91.001.480.721.70-4.37-74.70%616836.52%
STX240328C000920002024-03-28 11:43AM EDT92.001.040.500.56-0.95-47.74%407611.13%
STX240328C000930002024-03-28 12:24PM EDT93.000.180.080.12-1.07-85.60%172315.72%
STX240328C000940002024-03-28 12:32PM EDT94.000.050.010.05-0.61-92.42%5955523.24%
STX240328C000950002024-03-28 11:44AM EDT95.000.010.000.01-0.47-97.92%4814125.00%
STX240328C000960002024-03-28 11:46AM EDT96.000.050.000.05-0.20-80.00%1630444.14%
STX240328C000970002024-03-28 10:43AM EDT97.000.060.000.14-0.07-53.85%147157.42%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.220.00-2211473.83%
STX240328C000990002024-03-28 12:23PM EDT99.000.010.000.02-0.04-80.00%4174756.25%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.050.00-1530071.88%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.100.00-2610188.28%
STX240328C001020002024-03-28 9:50AM EDT102.000.010.001.510.00-927183.79%
STX240328C001030002024-03-28 9:50AM EDT103.000.010.000.020.00-92584.38%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.010.00-353384.38%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.001.270.00-2106206.64%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.500.00-22171.48%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.001.270.00-8081237.70%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.300.00-12186.72%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.750.00-11267.97%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.001.270.00--2344.92%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328P000700002024-02-13 11:14AM EDT70.000.300.000.390.00--15300.78%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1316.21%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.001.280.00-24297.27%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.001.280.00-57282.23%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.001.510.00-11280.47%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.001.810.00-25280.66%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.001.510.00-129250.00%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.001.280.00-512222.85%
STX240328P000820002024-03-20 11:24AM EDT82.000.300.001.810.00-533233.20%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.001.910.00-16221.48%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.001.280.00-3549178.13%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.001.280.00-2114163.09%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.000.050.00-125868.75%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.001.280.00-100139132.42%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.001.280.00-102118116.60%
STX240328P000890002024-03-28 11:39AM EDT89.000.020.001.29-1.31-98.50%10258100.68%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.000.480.00-44555.18%
STX240328P000910002024-03-27 2:25PM EDT91.000.100.000.25+0.03+42.86%116340.92%
STX240328P000920002024-03-28 10:42AM EDT92.000.100.080.11-0.04-28.57%17815.43%
STX240328P000930002024-03-28 12:07PM EDT93.000.540.430.65+0.33+157.14%41243918.16%
STX240328P000940002024-03-28 10:17AM EDT94.001.301.341.65+0.61+88.41%1315633.40%
STX240328P000950002024-03-28 12:42PM EDT95.002.702.292.79+1.40+107.69%610558.01%
STX240328P000960002024-03-27 11:08AM EDT96.003.903.353.80+1.40+56.00%119872.36%
STX240328P000970002024-03-27 10:59AM EDT97.002.854.354.650.00-13769.92%
STX240328P000980002024-03-27 11:44AM EDT98.004.335.355.800.00-2769.92%
STX240328P000990002024-03-26 11:35AM EDT99.002.246.356.850.00-152083.59%
STX240328P001000002024-03-26 11:35AM EDT100.002.927.357.700.00-131875.78%