Mercados españoles cerrados
S&P 500
5.070,54 +59,94 (+1,20%) Nasdaq
15.702,40 +251,10 (+1,63%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0707 +0,0050 (+0,47%) Petróleo Brent
88,41 +1,41 (+1,62%) Bitcoin EUR
62.199,56 +239,41 (+0,39%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM EDT. Mercado abierto.
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 | 8.30 | 8.70 | 0.00 | - | - | 2 | 88.67% |
| STX240426C00080000 | 2024-04-23 11:26AM EDT | 80.00 | 7.50 | 7.50 | 7.80 | +1.00 | +15.38% | 10 | 326 | 87.30% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 6.00 | 6.30 | 0.00 | - | 7 | 20 | 88.33% |
| STX240426C00083000 | 2024-04-23 12:59PM EDT | 83.00 | 5.92 | 5.10 | 5.60 | +1.47 | +33.03% | 35 | 158 | 85.01% |
| STX240426C00084000 | 2024-04-23 3:19PM EDT | 84.00 | 4.81 | 4.70 | 5.00 | +1.00 | +26.25% | 25 | 88 | 89.70% |
| STX240426C00085000 | 2024-04-23 1:35PM EDT | 85.00 | 4.70 | 4.20 | 4.30 | +1.40 | +42.42% | 233 | 2,120 | 89.65% |
| STX240426C00086000 | 2024-04-23 3:23PM EDT | 86.00 | 3.70 | 3.60 | 3.80 | +0.91 | +32.62% | 125 | 128 | 89.65% |
| STX240426C00087000 | 2024-04-23 3:23PM EDT | 87.00 | 3.30 | 3.10 | 3.30 | +1.10 | +50.00% | 179 | 443 | 89.65% |
| STX240426C00088000 | 2024-04-23 3:27PM EDT | 88.00 | 2.69 | 2.65 | 2.75 | +0.57 | +26.15% | 577 | 411 | 88.33% |
| STX240426C00089000 | 2024-04-23 3:19PM EDT | 89.00 | 2.35 | 2.20 | 2.35 | +0.62 | +35.84% | 385 | 67 | 87.70% |
| STX240426C00090000 | 2024-04-23 3:27PM EDT | 90.00 | 1.90 | 1.85 | 1.95 | +0.45 | +31.03% | 595 | 2,409 | 87.21% |
| STX240426C00091000 | 2024-04-23 3:19PM EDT | 91.00 | 1.65 | 1.60 | 1.75 | +0.43 | +35.25% | 64 | 188 | 89.84% |
| STX240426C00092000 | 2024-04-23 3:26PM EDT | 92.00 | 1.40 | 1.30 | 1.40 | +0.40 | +40.00% | 436 | 538 | 88.23% |
| STX240426C00093000 | 2024-04-23 3:26PM EDT | 93.00 | 1.10 | 1.05 | 1.20 | +0.35 | +43.75% | 336 | 96 | 88.57% |
| STX240426C00094000 | 2024-04-23 3:27PM EDT | 94.00 | 0.90 | 0.90 | 1.00 | +0.22 | +28.21% | 1,098 | 65 | 89.55% |
| STX240426C00095000 | 2024-04-23 3:18PM EDT | 95.00 | 0.78 | 0.70 | 0.80 | +0.28 | +56.00% | 750 | 1,076 | 88.48% |
| STX240426C00096000 | 2024-04-23 3:20PM EDT | 96.00 | 0.64 | 0.50 | 0.70 | +0.24 | +60.00% | 217 | 22 | 88.09% |
| STX240426C00097000 | 2024-04-23 3:25PM EDT | 97.00 | 0.46 | 0.45 | 0.55 | +0.16 | +55.17% | 563 | 71 | 89.06% |
| STX240426C00098000 | 2024-04-23 3:08PM EDT | 98.00 | 0.37 | 0.35 | 0.45 | +0.22 | +146.67% | 66 | 18 | 89.06% |
| STX240426C00099000 | 2024-04-23 3:23PM EDT | 99.00 | 0.30 | 0.25 | 0.30 | +0.20 | +222.22% | 129 | 23 | 86.04% |
| STX240426C00100000 | 2024-04-23 3:22PM EDT | 100.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 562 | 350 | 86.91% |
| STX240426C00101000 | 2024-04-23 1:50PM EDT | 101.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 42 | 172 | 86.91% |
| STX240426C00102000 | 2024-04-23 3:25PM EDT | 102.00 | 0.12 | 0.00 | 0.20 | -0.07 | -31.82% | 77 | 2 | 82.42% |
| STX240426C00103000 | 2024-04-23 3:25PM EDT | 103.00 | 0.15 | 0.10 | 0.15 | -1.00 | -89.29% | 34 | 14 | 89.84% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.65 | -0.90 | -90.00% | 1 | 52 | 113.87% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.15 | -0.21 | -75.00% | 112 | 12 | 90.23% |
| STX240426C00106000 | 2024-04-23 12:33PM EDT | 106.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 1 | 20 | 105.47% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 93.75% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 135.94% |
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 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 115.63% |
| STX240426P00070000 | 2024-04-23 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 807 | 89.06% |
| STX240426P00072000 | 2024-04-23 3:15PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 68 | 27 | 92.19% |
| STX240426P00073000 | 2024-04-23 2:40PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 389 | 7 | 81.25% |
| STX240426P00075000 | 2024-04-23 3:21PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 151 | 49 | 85.35% |
| STX240426P00076000 | 2024-04-23 3:25PM EDT | 76.00 | 0.20 | 0.20 | 0.25 | -0.17 | -45.95% | 70 | 122 | 86.33% |
| STX240426P00077000 | 2024-04-23 3:22PM EDT | 77.00 | 0.26 | 0.25 | 0.40 | -0.27 | -50.94% | 619 | 36 | 87.30% |
| STX240426P00078000 | 2024-04-23 3:27PM EDT | 78.00 | 0.40 | 0.35 | 0.45 | -0.60 | -61.22% | 258 | 21 | 84.96% |
| STX240426P00079000 | 2024-04-23 3:26PM EDT | 79.00 | 0.58 | 0.55 | 0.60 | -0.37 | -41.57% | 302 | 71 | 86.91% |
| STX240426P00080000 | 2024-04-23 3:26PM EDT | 80.00 | 0.75 | 0.75 | 0.80 | -0.47 | -38.52% | 308 | 72 | 87.99% |
| STX240426P00081000 | 2024-04-23 3:26PM EDT | 81.00 | 0.95 | 0.90 | 1.10 | -0.55 | -35.95% | 43 | 15 | 88.28% |
| STX240426P00082000 | 2024-04-23 3:22PM EDT | 82.00 | 1.23 | 1.20 | 1.25 | -0.82 | -41.62% | 102 | 17 | 87.11% |
| STX240426P00083000 | 2024-04-23 3:21PM EDT | 83.00 | 1.50 | 1.50 | 1.65 | -0.65 | -30.23% | 298 | 35 | 88.67% |
| STX240426P00084000 | 2024-04-23 3:19PM EDT | 84.00 | 1.89 | 1.85 | 2.00 | -1.21 | -39.03% | 129 | 52 | 88.67% |
| STX240426P00085000 | 2024-04-23 3:18PM EDT | 85.00 | 2.30 | 2.35 | 2.45 | -0.76 | -24.84% | 233 | 89 | 90.82% |
| STX240426P00086000 | 2024-04-23 3:24PM EDT | 86.00 | 2.80 | 2.75 | 2.85 | -0.90 | -24.32% | 681 | 53 | 89.36% |
| STX240426P00087000 | 2024-04-23 3:18PM EDT | 87.00 | 3.20 | 3.30 | 3.40 | -1.05 | -24.71% | 719 | 75 | 90.77% |
| STX240426P00088000 | 2024-04-23 3:01PM EDT | 88.00 | 3.71 | 3.80 | 3.90 | -1.33 | -26.39% | 25 | 85 | 89.45% |
| STX240426P00089000 | 2024-04-23 2:25PM EDT | 89.00 | 4.40 | 4.40 | 4.60 | -1.10 | -20.00% | 21 | 8 | 90.97% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 5.00 | 5.20 | -2.28 | -32.20% | 7 | 26 | 89.80% |
| STX240426P00091000 | 2024-04-23 12:38PM EDT | 91.00 | 5.60 | 5.70 | 5.90 | -2.50 | -30.86% | 32 | 5 | 90.28% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 6.40 | 6.70 | 0.00 | - | 1 | 7 | 91.11% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 7.00 | 7.40 | 0.00 | - | 2 | 73 | 87.35% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.80 | 8.20 | 0.00 | - | 19 | 15 | 87.30% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.60 | 10.20 | -2.30 | -21.30% | 2 | 37 | 109.18% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.50 | 10.20 | 0.00 | - | 1 | 1 | 94.43% |
| 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 | 13.00 | 15.40 | 0.00 | - | 35 | 36 | 134.28% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 15.60 | 16.60 | 0.00 | - | - | 2 | 120.51% |
© 2024 Yahoo. Todos los derechos reservados.