Mercados españoles cerrados en 54 mins
IBEX 35
11.011,00 -64,40 (-0,58%) Euro Stoxx 50
4.997,43 -10,74 (-0,21%) Dólar/Euro
1,0695 -0,0009 (-0,09%) Petróleo Brent
88,15 -0,27 (-0,31%) Oro
2.335,20 -6,90 (-0,29%) Bitcoin EUR
60.885,93 -1.849,13 (-2,95%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:36AM 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 | 6.80 | 7.30 | 0.00 | - | - | 2 | 94.34% |
| STX240426C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 7.50 | 5.40 | 7.50 | +0.30 | +4.17% | 210 | 331 | 102.34% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 7.00 | 4.00 | 4.90 | +1.90 | +37.25% | 11 | 20 | 79.79% |
| STX240426C00083000 | 2024-04-24 9:50AM EDT | 83.00 | 5.33 | 1.65 | 3.60 | -0.01 | -0.19% | 24 | 177 | 73.29% |
| STX240426C00084000 | 2024-04-24 9:59AM EDT | 84.00 | 4.80 | 2.50 | 2.75 | +0.12 | +2.56% | 3 | 67 | 61.18% |
| STX240426C00085000 | 2024-04-24 10:11AM EDT | 85.00 | 2.47 | 1.85 | 2.15 | -1.63 | -39.76% | 1,232 | 2,303 | 59.08% |
| STX240426C00086000 | 2024-04-24 10:10AM EDT | 86.00 | 2.35 | 1.35 | 1.55 | -1.14 | -32.66% | 185 | 291 | 56.64% |
| STX240426C00087000 | 2024-04-24 10:12AM EDT | 87.00 | 1.25 | 0.85 | 1.00 | -1.85 | -59.68% | 207 | 582 | 51.90% |
| STX240426C00088000 | 2024-04-24 10:19AM EDT | 88.00 | 0.65 | 0.60 | 0.65 | -1.99 | -75.38% | 124 | 708 | 51.56% |
| STX240426C00089000 | 2024-04-24 10:02AM EDT | 89.00 | 0.50 | 0.30 | 0.45 | -1.90 | -79.17% | 78 | 354 | 53.32% |
| STX240426C00090000 | 2024-04-24 10:13AM EDT | 90.00 | 0.30 | 0.15 | 0.30 | -1.60 | -84.21% | 718 | 2,966 | 53.81% |
| STX240426C00091000 | 2024-04-24 9:40AM EDT | 91.00 | 0.40 | 0.15 | 0.20 | -1.23 | -75.46% | 9 | 245 | 52.73% |
| STX240426C00092000 | 2024-04-24 9:50AM EDT | 92.00 | 0.35 | 0.05 | 0.20 | -1.07 | -75.35% | 28 | 1,068 | 54.69% |
| STX240426C00093000 | 2024-04-24 10:15AM EDT | 93.00 | 0.14 | 0.00 | 0.15 | -0.91 | -85.85% | 56 | 344 | 54.69% |
| STX240426C00094000 | 2024-04-24 10:02AM EDT | 94.00 | 0.09 | 0.00 | 0.05 | -0.90 | -89.11% | 66 | 1,065 | 50.00% |
| STX240426C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | -0.75 | -93.75% | 174 | 1,181 | 75.00% |
| STX240426C00096000 | 2024-04-24 9:47AM EDT | 96.00 | 0.07 | 0.00 | 0.10 | -0.63 | -90.00% | 11 | 231 | 66.02% |
| STX240426C00097000 | 2024-04-24 10:04AM EDT | 97.00 | 0.04 | 0.00 | 0.10 | -0.43 | -91.49% | 68 | 539 | 70.70% |
| STX240426C00098000 | 2024-04-24 10:20AM EDT | 98.00 | 0.06 | 0.00 | 0.55 | -0.29 | -78.38% | 21 | 135 | 104.10% |
| STX240426C00099000 | 2024-04-24 9:40AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 115 | 72.66% |
| STX240426C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 33 | 891 | 76.56% |
| STX240426C00101000 | 2024-04-23 3:59PM EDT | 101.00 | 0.14 | 0.00 | 0.05 | -0.02 | -11.11% | 12 | 226 | 80.47% |
| STX240426C00102000 | 2024-04-23 3:50PM EDT | 102.00 | 0.17 | 0.00 | 0.05 | +0.01 | +6.25% | 2 | 83 | 85.16% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.07 | -58.33% | 12 | 442 | 89.06% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 92.97% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 96.88% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 100.00% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 115.63% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.10 | -43.48% | 1 | 3 | 164.06% |
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 | 159.38% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 126.56% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 95.31% |
| STX240426P00072000 | 2024-04-24 10:20AM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 111 | 83.59% |
| STX240426P00073000 | 2024-04-24 9:52AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 317 | 77.34% |
| STX240426P00075000 | 2024-04-24 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 38 | 264 | 65.63% |
| STX240426P00076000 | 2024-04-24 10:09AM EDT | 76.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 106 | 232 | 59.38% |
| STX240426P00077000 | 2024-04-24 10:20AM EDT | 77.00 | 0.04 | 0.00 | 0.05 | -0.36 | -87.80% | 38 | 599 | 53.91% |
| STX240426P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 0.05 | 0.00 | 0.35 | -0.41 | -89.13% | 74 | 350 | 69.34% |
| STX240426P00079000 | 2024-04-24 10:10AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 72 | 264 | 47.27% |
| STX240426P00080000 | 2024-04-24 10:18AM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.87 | -97.75% | 118 | 418 | 47.07% |
| STX240426P00081000 | 2024-04-24 10:04AM EDT | 81.00 | 0.08 | 0.00 | 0.15 | -1.02 | -92.73% | 34 | 119 | 44.14% |
| STX240426P00082000 | 2024-04-24 10:17AM EDT | 82.00 | 0.11 | 0.15 | 0.20 | -1.28 | -92.09% | 32 | 182 | 39.65% |
| STX240426P00083000 | 2024-04-24 10:18AM EDT | 83.00 | 0.30 | 0.30 | 0.40 | -1.38 | -82.14% | 130 | 296 | 40.63% |
| STX240426P00084000 | 2024-04-24 10:02AM EDT | 84.00 | 0.30 | 0.50 | 0.65 | -2.00 | -86.96% | 16 | 153 | 39.40% |
| STX240426P00085000 | 2024-04-24 10:10AM EDT | 85.00 | 0.55 | 0.85 | 0.95 | -2.10 | -79.25% | 49 | 262 | 36.23% |
| STX240426P00086000 | 2024-04-24 10:18AM EDT | 86.00 | 1.20 | 1.25 | 1.40 | -2.00 | -62.50% | 167 | 557 | 33.69% |
| STX240426P00087000 | 2024-04-24 10:16AM EDT | 87.00 | 1.63 | 1.80 | 2.00 | -2.07 | -55.95% | 445 | 788 | 30.71% |
| STX240426P00088000 | 2024-04-24 10:07AM EDT | 88.00 | 1.70 | 2.10 | 2.35 | -2.20 | -56.41% | 63 | 115 | 0.00% |
| STX240426P00089000 | 2024-04-24 9:59AM EDT | 89.00 | 1.99 | 2.90 | 4.40 | -2.38 | -54.46% | 42 | 26 | 66.21% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 3.90 | 4.60 | 0.00 | - | 7 | 27 | 0.00% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 3.80 | 6.20 | -2.10 | -37.50% | 5 | 28 | 74.71% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 4.90 | 6.30 | 0.00 | - | 1 | 7 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.70 | 7.30 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.60 | 8.60 | 0.00 | - | 19 | 15 | 0.00% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.30 | 9.20 | 0.00 | - | 2 | 37 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.20 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 15.20 | 0.00 | - | 35 | 36 | 137.01% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 16.70 | 17.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.