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 comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240405C000800002024-02-26 3:31PM EDT80.0010.1313.9016.000.00-60126.12%
STX240405C000820002024-03-18 3:58PM EDT82.004.2010.7511.600.00--650.78%
STX240405C000830002024-03-26 10:52AM EDT83.0013.089.7510.550.00-3365.53%
STX240405C000840002024-03-26 2:48PM EDT84.0012.378.909.650.00-4864.06%
STX240405C000850002024-03-25 9:36AM EDT85.004.307.758.650.00-1658.89%
STX240405C000860002024-03-26 9:31AM EDT86.008.956.857.550.00-22550.39%
STX240405C000870002024-03-27 10:42AM EDT87.007.685.306.550.00-1945.31%
STX240405C000880002024-03-28 10:43AM EDT88.005.344.755.60-1.65-23.61%107041.50%
STX240405C000890002024-03-25 2:42PM EDT89.002.023.805.400.00-11154.74%
STX240405C000900002024-03-28 10:19AM EDT90.003.132.723.90-2.94-48.43%312737.35%
STX240405C000910002024-03-28 2:51PM EDT91.002.302.643.05-3.38-59.51%236033.99%
STX240405C000920002024-03-28 3:58PM EDT92.002.272.162.26-0.89-28.16%7747030.81%
STX240405C000930002024-03-28 3:05PM EDT93.001.271.621.68-1.13-47.08%636030.13%
STX240405C000940002024-03-28 3:53PM EDT94.001.261.181.24-0.52-29.21%388430.27%
STX240405C000950002024-03-28 3:41PM EDT95.000.910.840.92-0.70-43.48%1909031.01%
STX240405C000960002024-03-28 3:58PM EDT96.000.640.590.66-0.47-42.34%4910331.45%
STX240405C000970002024-03-28 3:57PM EDT97.000.470.350.49-0.40-45.98%97432.52%
STX240405C000980002024-03-28 3:08PM EDT98.000.370.050.37-0.22-37.29%1613233.74%
STX240405C000990002024-03-28 3:57PM EDT99.000.230.100.27-0.19-45.24%67934.57%
STX240405C001000002024-03-28 3:57PM EDT100.000.180.140.21-0.14-43.75%141,06536.04%
STX240405C001010002024-03-28 3:48PM EDT101.000.110.080.17-0.73-86.90%38837.70%
STX240405C001020002024-03-26 3:56PM EDT102.000.410.030.610.00-555258.01%
STX240405C001030002024-03-26 11:59AM EDT103.001.160.021.020.00-5559.08%
STX240405C001040002024-03-27 1:32PM EDT104.000.100.011.330.00-5567.92%
STX240405C001050002024-03-28 9:49AM EDT105.000.070.010.56-0.04-36.36%14257.03%
STX240405C001060002024-03-21 10:50AM EDT106.000.070.001.240.00--173.88%
STX240405C001070002024-03-26 3:44PM EDT107.000.290.001.170.00-11676.27%
STX240405C001090002024-03-27 9:42AM EDT109.000.170.001.300.00-101085.74%
STX240405C001100002024-03-27 3:44PM EDT110.000.200.001.170.00-11086.67%
STX240405C001110002024-03-26 3:43PM EDT111.000.150.001.150.00-8889.60%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240405P000700002024-03-26 9:48AM EDT70.000.170.001.060.00-22133.30%
STX240405P000720002024-03-08 2:31PM EDT72.000.080.001.070.00-11123.05%
STX240405P000760002024-02-29 3:09PM EDT76.000.220.000.050.00--058.59%
STX240405P000770002024-03-20 10:18AM EDT77.000.100.001.060.00-1196.97%
STX240405P000800002024-03-28 1:16PM EDT80.000.040.010.05+0.02+100.00%12550.39%
STX240405P000810002024-03-20 10:18AM EDT81.000.440.001.080.00-1577.15%
STX240405P000820002024-03-26 10:28AM EDT82.000.050.001.090.00-2472.31%
STX240405P000830002024-03-26 1:09PM EDT83.000.160.000.150.00-8948.54%
STX240405P000840002024-03-26 3:18PM EDT84.000.080.001.110.00-30762.50%
STX240405P000850002024-03-26 9:45AM EDT85.000.300.040.540.00-25556.89%
STX240405P000860002024-03-26 9:48AM EDT86.000.180.020.500.00-31150.44%
STX240405P000870002024-03-28 3:01PM EDT87.000.180.040.11+0.08+80.00%91292229.79%
STX240405P000880002024-03-28 3:48PM EDT88.000.150.100.22-0.09-37.50%69630.76%
STX240405P000890002024-03-28 3:54PM EDT89.000.250.200.29-0.04-13.79%3010428.57%
STX240405P000900002024-03-28 1:55PM EDT90.000.660.400.46+0.12+22.22%543128.17%
STX240405P000910002024-03-28 3:03PM EDT91.001.020.640.71+0.23+29.11%6251827.98%
STX240405P000920002024-03-28 3:56PM EDT92.000.950.991.07-0.03-3.06%592428.15%
STX240405P000930002024-03-28 3:40PM EDT93.001.511.421.53+0.21+16.15%584828.32%
STX240405P000940002024-03-28 3:53PM EDT94.002.031.972.10+0.31+18.02%123028.61%
STX240405P000950002024-03-28 3:45PM EDT95.002.712.612.79+0.47+20.98%313429.40%
STX240405P000960002024-03-28 2:53PM EDT96.004.033.303.65+0.83+25.94%14532.32%
STX240405P000970002024-03-27 11:56AM EDT97.004.013.355.650.00-377758.94%
STX240405P000980002024-03-28 2:14PM EDT98.005.854.905.90+1.00+20.62%12348.63%
STX240405P000990002024-03-26 2:58PM EDT99.004.365.706.750.00-323250.05%
STX240405P001000002024-03-26 12:01PM EDT100.004.256.607.450.00-434246.34%
STX240405P001010002024-03-26 2:58PM EDT101.007.857.659.15+2.23+39.68%13269.39%
STX240405P001020002024-03-26 11:36AM EDT102.005.358.459.300.00-242449.17%
STX240405P001030002024-03-01 4:50PM EDT103.007.238.5011.150.00-70078.61%
STX240405P001250002024-03-26 12:02PM EDT125.0027.8030.3033.450.00-600166.80%