Mercados españoles cerrados

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,05-1,53 (-1,62%)
Al cierre: 04:00PM EDT
92,66 -0,39 (-0,42%)
Después del cierre: 06:13PM EDT
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 EDT79.008.2312.5014.950.00-30286.91%
STX240328C000800002024-03-26 2:58PM EDT80.0015.9812.4013.450.00-144214.65%
STX240328C000820002024-02-14 10:51AM EDT82.007.353.753.900.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.338.9010.850.00-115215.04%
STX240328C000840002024-03-15 9:56AM EDT84.002.468.259.950.00--6101.95%
STX240328C000850002024-03-28 10:41AM EDT85.008.007.558.90-0.95-10.61%31113117.97%
STX240328C000860002024-03-27 3:37PM EDT86.008.085.908.100.00-172187.50%
STX240328C000870002024-03-27 10:42AM EDT87.007.535.356.500.00-1109123.63%
STX240328C000880002024-03-28 12:01PM EDT88.004.803.856.10-4.53-48.55%3143153.61%
STX240328C000890002024-03-28 3:37PM EDT89.003.882.354.45-2.92-42.94%328890.23%
STX240328C000900002024-03-28 3:07PM EDT90.002.211.534.55-3.61-62.03%27124144.53%
STX240328C000910002024-03-28 3:53PM EDT91.002.380.802.48-3.47-59.32%1316861.52%
STX240328C000920002024-03-28 3:45PM EDT92.001.100.872.19-0.89-44.72%667683.40%
STX240328C000930002024-03-28 3:59PM EDT93.000.130.130.56-1.12-89.60%1092327.54%
STX240328C000940002024-03-28 12:32PM EDT94.000.050.000.01-0.61-92.42%5955511.33%
STX240328C000950002024-03-28 2:57PM EDT95.000.010.001.26-0.47-97.92%4914171.00%
STX240328C000960002024-03-28 11:46AM EDT96.000.050.000.01-0.20-80.00%1630428.91%
STX240328C000970002024-03-28 10:43AM EDT97.000.060.000.03-0.07-53.85%147143.75%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.220.00-2211467.97%
STX240328C000990002024-03-28 12:23PM EDT99.000.010.000.01-0.04-80.00%4174751.56%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.050.00-1530067.19%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.850.00-26101135.74%
STX240328C001020002024-03-28 9:50AM EDT102.000.010.001.270.00-927166.21%
STX240328C001030002024-03-28 9:50AM EDT103.000.010.000.020.00-92579.69%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.010.00-353381.25%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.001.270.00-2106199.80%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.260.00-22144.53%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.001.270.00-8081230.86%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.300.00-12181.25%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.750.00-11262.11%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.001.270.00--2338.67%
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--15306.25%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1322.07%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.001.270.00-24302.73%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.001.270.00-57287.89%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.001.510.00-11287.11%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.001.270.00-25258.20%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.001.270.00-129243.56%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.001.270.00-512228.91%
STX240328P000820002024-03-28 2:10PM EDT82.000.010.000.67-0.29-96.67%433178.91%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.001.270.00-16199.41%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.001.270.00-3549184.57%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.001.270.00-2114169.73%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.000.020.00-125864.06%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.001.270.00-100139139.45%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.001.270.00-102118124.02%
STX240328P000890002024-03-28 11:39AM EDT89.000.020.001.27-1.31-98.50%10258108.20%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.001.270.00-44591.80%
STX240328P000910002024-03-27 2:25PM EDT91.000.100.000.81+0.03+42.86%116359.96%
STX240328P000920002024-03-28 2:41PM EDT92.000.180.000.01+0.04+28.57%197812.50%
STX240328P000930002024-03-28 3:16PM EDT93.000.300.000.13+0.09+42.86%4264397.91%
STX240328P000940002024-03-28 3:31PM EDT94.000.880.592.10+0.19+27.54%4915680.86%
STX240328P000950002024-03-28 2:43PM EDT95.002.811.412.30+1.51+116.15%1010553.42%
STX240328P000960002024-03-28 3:56PM EDT96.002.701.692.86+0.20+8.00%161980.00%
STX240328P000970002024-03-27 10:59AM EDT97.002.852.175.100.00-137134.77%
STX240328P000980002024-03-28 2:07PM EDT98.005.704.255.35+1.37+31.64%1798.05%
STX240328P000990002024-03-26 11:35AM EDT99.002.245.356.500.00-1520122.85%
STX240328P001000002024-03-26 11:35AM EDT100.002.925.857.600.00-1318143.36%