Mercados españoles abiertos en 6 hrs 50 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 0,00 (0,00%) Dólar/Euro
1,0705 +0,0001 (+0,01%) Petróleo Brent
88,48 +0,06 (+0,07%) Bitcoin EUR
62.252,36 -205,18 (-0,33%)
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
Después del cierre:
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 | 7.90 | 8.60 | 0.00 | - | - | 2 | 105.47% |
| STX240426C00080000 | 2024-04-23 3:58PM EDT | 80.00 | 7.20 | 7.20 | 7.80 | +0.70 | +10.77% | 16 | 326 | 107.72% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 5.70 | 6.30 | 0.00 | - | 7 | 20 | 106.54% |
| STX240426C00083000 | 2024-04-23 3:55PM EDT | 83.00 | 5.34 | 5.00 | 5.70 | +0.89 | +20.00% | 36 | 158 | 107.32% |
| STX240426C00084000 | 2024-04-23 3:55PM EDT | 84.00 | 4.68 | 4.60 | 4.90 | +0.87 | +22.83% | 33 | 88 | 108.11% |
| STX240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 4.10 | 3.80 | 4.30 | +0.80 | +24.24% | 256 | 2,120 | 104.10% |
| STX240426C00086000 | 2024-04-23 3:59PM EDT | 86.00 | 3.49 | 3.60 | 3.80 | +0.70 | +25.09% | 269 | 128 | 109.96% |
| STX240426C00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.10 | 3.10 | 3.30 | +0.90 | +40.91% | 270 | 443 | 109.33% |
| STX240426C00088000 | 2024-04-23 3:56PM EDT | 88.00 | 2.64 | 2.70 | 2.80 | +0.52 | +24.53% | 604 | 411 | 108.89% |
| STX240426C00089000 | 2024-04-23 3:45PM EDT | 89.00 | 2.40 | 2.30 | 2.50 | +0.67 | +38.73% | 414 | 67 | 110.25% |
| STX240426C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 1.90 | 1.75 | 2.10 | +0.45 | +31.03% | 964 | 2,409 | 105.96% |
| STX240426C00091000 | 2024-04-23 3:57PM EDT | 91.00 | 1.63 | 1.60 | 1.85 | +0.41 | +33.61% | 112 | 188 | 109.62% |
| STX240426C00092000 | 2024-04-23 3:59PM EDT | 92.00 | 1.42 | 1.25 | 1.70 | +0.42 | +42.00% | 797 | 538 | 110.40% |
| STX240426C00093000 | 2024-04-23 3:58PM EDT | 93.00 | 1.05 | 0.55 | 1.35 | +0.30 | +40.00% | 485 | 96 | 98.54% |
| STX240426C00094000 | 2024-04-23 3:59PM EDT | 94.00 | 0.99 | 0.75 | 1.05 | +0.31 | +45.59% | 1,195 | 65 | 104.54% |
| STX240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.80 | 0.70 | 1.00 | +0.30 | +60.00% | 897 | 1,076 | 110.06% |
| STX240426C00096000 | 2024-04-23 3:59PM EDT | 96.00 | 0.70 | 0.55 | 0.75 | +0.30 | +75.00% | 261 | 22 | 107.42% |
| STX240426C00097000 | 2024-04-23 3:59PM EDT | 97.00 | 0.47 | 0.45 | 0.60 | +0.17 | +56.67% | 640 | 71 | 107.23% |
| STX240426C00098000 | 2024-04-23 3:58PM EDT | 98.00 | 0.35 | 0.35 | 0.50 | +0.20 | +133.33% | 152 | 18 | 107.23% |
| STX240426C00099000 | 2024-04-23 3:51PM EDT | 99.00 | 0.25 | 0.25 | 0.40 | +0.15 | +150.00% | 149 | 23 | 106.06% |
| STX240426C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.29 | 0.25 | 0.30 | +0.08 | +38.10% | 916 | 350 | 107.42% |
| STX240426C00101000 | 2024-04-23 3:53PM EDT | 101.00 | 0.16 | 0.15 | 0.30 | +0.06 | +60.00% | 66 | 172 | 108.20% |
| STX240426C00102000 | 2024-04-23 3:25PM EDT | 102.00 | 0.16 | 0.10 | 0.75 | -0.03 | -15.79% | 92 | 2 | 131.25% |
| STX240426C00103000 | 2024-04-23 3:59PM EDT | 103.00 | 0.10 | 0.10 | 0.30 | -1.05 | -91.30% | 452 | 14 | 115.82% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.20 | -0.90 | -90.00% | 1 | 52 | 106.64% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.15 | -0.21 | -75.00% | 112 | 12 | 105.86% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 20 | 103.91% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 109.38% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 158.59% |
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 | 164.06% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 132.03% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 7 | 807 | 100.78% |
| STX240426P00072000 | 2024-04-23 3:48PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 99 | 27 | 89.06% |
| STX240426P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 393 | 7 | 98.05% |
| STX240426P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 298 | 49 | 99.61% |
| STX240426P00076000 | 2024-04-23 3:59PM EDT | 76.00 | 0.25 | 0.20 | 0.30 | -0.12 | -32.43% | 124 | 122 | 99.80% |
| STX240426P00077000 | 2024-04-23 3:59PM EDT | 77.00 | 0.40 | 0.30 | 0.40 | -0.13 | -24.53% | 665 | 36 | 100.29% |
| STX240426P00078000 | 2024-04-23 3:58PM EDT | 78.00 | 0.46 | 0.40 | 0.55 | -0.54 | -54.00% | 347 | 21 | 100.49% |
| STX240426P00079000 | 2024-04-23 3:59PM EDT | 79.00 | 0.70 | 0.55 | 0.80 | -0.25 | -26.32% | 342 | 71 | 103.03% |
| STX240426P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 0.93 | 0.80 | 1.10 | -0.29 | -23.77% | 390 | 72 | 106.84% |
| STX240426P00081000 | 2024-04-23 3:57PM EDT | 81.00 | 1.10 | 1.00 | 1.25 | -0.40 | -26.67% | 131 | 15 | 103.91% |
| STX240426P00082000 | 2024-04-23 3:56PM EDT | 82.00 | 1.39 | 1.30 | 1.55 | -0.66 | -32.20% | 195 | 17 | 104.79% |
| STX240426P00083000 | 2024-04-23 3:56PM EDT | 83.00 | 1.68 | 1.60 | 1.95 | -0.47 | -21.86% | 334 | 35 | 105.66% |
| STX240426P00084000 | 2024-04-23 3:59PM EDT | 84.00 | 2.30 | 2.05 | 2.30 | -0.80 | -25.81% | 158 | 52 | 106.64% |
| STX240426P00085000 | 2024-04-23 3:57PM EDT | 85.00 | 2.65 | 2.50 | 2.75 | -0.41 | -13.40% | 277 | 89 | 107.52% |
| STX240426P00086000 | 2024-04-23 3:58PM EDT | 86.00 | 3.20 | 2.95 | 3.20 | -0.50 | -13.51% | 713 | 53 | 106.89% |
| STX240426P00087000 | 2024-04-23 3:59PM EDT | 87.00 | 3.70 | 3.40 | 3.90 | -0.55 | -12.94% | 737 | 75 | 108.69% |
| STX240426P00088000 | 2024-04-23 3:51PM EDT | 88.00 | 3.90 | 3.70 | 4.30 | -1.14 | -22.62% | 34 | 85 | 101.81% |
| STX240426P00089000 | 2024-04-23 3:45PM EDT | 89.00 | 4.37 | 4.60 | 4.90 | -1.13 | -20.55% | 23 | 8 | 106.25% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 5.20 | 5.50 | -2.28 | -32.20% | 7 | 26 | 104.40% |
| STX240426P00091000 | 2024-04-23 12:38PM EDT | 91.00 | 5.60 | 5.80 | 6.30 | -2.50 | -30.86% | 32 | 5 | 104.44% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 6.50 | 7.20 | 0.00 | - | 1 | 7 | 106.84% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 7.20 | 8.00 | 0.00 | - | 2 | 73 | 106.06% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 8.00 | 8.80 | 0.00 | - | 19 | 15 | 105.86% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.50 | 9.70 | -2.30 | -21.30% | 2 | 37 | 65.23% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.60 | 10.50 | 0.00 | - | 1 | 1 | 103.61% |
| 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 | 13.30 | 14.50 | 0.00 | - | 35 | 36 | 119.92% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 16.10 | 17.20 | 0.00 | - | - | 2 | 113.48% |
© 2024 Yahoo. Todos los derechos reservados.