Mercados españoles cerrados en 4 hrs 44 min
IBEX 35
11.128,60 +78,50 (+0,71%) Euro Stoxx 50
5.094,48 +40,07 (+0,79%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,41 +0,53 (+0,63%) Oro
2.384,10 +43,80 (+1,87%) Bitcoin EUR
58.458,40 +1.825,14 (+3,22%)
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
Antes de la apertura:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-05-09 11:33AM EDT | 70.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510C00078000 | 2024-05-09 11:30AM EDT | 78.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00080000 | 2024-05-09 10:21AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| STX240510C00083000 | 2024-05-09 10:57AM EDT | 83.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240510C00086000 | 2024-05-09 3:50PM EDT | 86.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240510C00087000 | 2024-05-09 3:55PM EDT | 87.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240510C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240510C00089000 | 2024-05-09 2:16PM EDT | 89.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00090000 | 2024-05-09 3:50PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STX240510C00091000 | 2024-05-09 3:52PM EDT | 91.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| STX240510C00092000 | 2024-05-09 3:50PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| STX240510C00093000 | 2024-05-09 11:11AM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STX240510C00094000 | 2024-05-09 3:52PM EDT | 94.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| STX240510C00095000 | 2024-05-09 11:23AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| STX240510C00096000 | 2024-05-09 11:14AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510C00097000 | 2024-05-09 12:08PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510C00098000 | 2024-05-09 10:28AM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| STX240510C00101000 | 2024-05-09 1:09PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 271.68% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510C00125000 | 2024-05-06 10:15AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 215.63% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00080000 | 2024-05-09 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| STX240510P00087000 | 2024-05-09 1:06PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| STX240510P00088000 | 2024-05-09 12:51PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240510P00089000 | 2024-05-09 3:08PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| STX240510P00090000 | 2024-05-09 1:01PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 105 | 12.50% |
| STX240510P00091000 | 2024-05-09 1:00PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 120 | 127 | 0.00% |
| STX240510P00093000 | 2024-05-09 10:14AM EDT | 93.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510P00094000 | 2024-05-07 11:06AM EDT | 94.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| STX240510P00096000 | 2024-05-09 2:31PM EDT | 96.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.