Mercados españoles cerrados
S&P 500
5.192,28 +11,54 (+0,22%) Nasdaq
16.373,42 +24,18 (+0,15%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,55 +0,22 (+0,26%) Bitcoin EUR
58.999,16 +212,16 (+0,36%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:53PM EDT. Mercado abierto.
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 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 20.40 | 20.80 | 0.00 | - | - | 0 | 148.44% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 15.50 | 15.80 | 0.00 | - | 1 | 0 | 119.53% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 14.50 | 14.80 | 0.00 | - | - | 1 | 112.70% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 12.40 | 12.80 | 0.00 | - | - | 1 | 95.12% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 92.58% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 85.74% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 8.80 | 10.30 | 0.00 | - | 40 | 43 | 71.88% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 6.50 | 7.80 | 0.00 | - | 1 | 2 | 73.73% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 6.50 | 6.80 | 0.00 | - | 4 | 4 | 58.69% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 5.50 | 5.80 | 0.00 | - | 3 | 35 | 51.76% |
| STX240510C00086000 | 2024-05-07 12:02PM EDT | 86.00 | 4.90 | 4.50 | 4.80 | +0.70 | +16.67% | 6 | 40 | 51.27% |
| STX240510C00087000 | 2024-05-07 11:47AM EDT | 87.00 | 3.90 | 3.60 | 3.90 | +0.70 | +21.88% | 1 | 78 | 47.12% |
| STX240510C00088000 | 2024-05-07 11:21AM EDT | 88.00 | 2.95 | 2.75 | 2.90 | +0.48 | +19.43% | 2 | 72 | 38.57% |
| STX240510C00089000 | 2024-05-06 12:05PM EDT | 89.00 | 1.86 | 2.00 | 2.15 | 0.00 | - | 6 | 45 | 36.77% |
| STX240510C00090000 | 2024-05-06 12:17PM EDT | 90.00 | 1.34 | 1.30 | 1.40 | -0.01 | -0.74% | 10 | 112 | 32.47% |
| STX240510C00091000 | 2024-05-07 9:30AM EDT | 91.00 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 7 | 115 | 33.06% |
| STX240510C00092000 | 2024-05-07 12:04PM EDT | 92.00 | 0.56 | 0.45 | 0.55 | +0.01 | +1.82% | 4 | 60 | 31.54% |
| STX240510C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 99 | 542 | 30.96% |
| STX240510C00094000 | 2024-05-07 9:30AM EDT | 94.00 | 0.63 | 0.10 | 0.20 | +0.46 | +270.59% | 3 | 289 | 33.11% |
| STX240510C00095000 | 2024-05-06 1:02PM EDT | 95.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 30 | 47 | 36.13% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 52.64% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 50.20% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 53.71% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 50.00% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 3 | 63.67% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 370 | 68.16% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 80.86% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 144.04% |
| STX240510C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 109.77% |
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 | 0.25 | 0.00 | - | - | 1 | 129.69% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 99.22% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 93.36% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 81.64% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 75.78% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 66.60% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 15 | 56.54% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 52.05% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 59.57% |
| STX240510P00086000 | 2024-05-07 10:26AM EDT | 86.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 10 | 31 | 32.62% |
| STX240510P00087000 | 2024-05-07 9:48AM EDT | 87.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 3 | 9 | 29.69% |
| STX240510P00088000 | 2024-05-07 9:51AM EDT | 88.00 | 0.38 | 0.20 | 0.30 | -0.17 | -30.91% | 1 | 77 | 29.40% |
| STX240510P00089000 | 2024-05-06 3:41PM EDT | 89.00 | 0.88 | 0.40 | 0.50 | 0.00 | - | 17 | 18 | 27.64% |
| STX240510P00090000 | 2024-05-06 3:33PM EDT | 90.00 | 1.32 | 0.75 | 0.80 | 0.00 | - | 2 | 42 | 25.49% |
| STX240510P00091000 | 2024-05-07 11:31AM EDT | 91.00 | 1.22 | 1.20 | 1.35 | -0.49 | -28.65% | 3 | 50 | 26.03% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 1.80 | 1.95 | 0.00 | - | 120 | 127 | 23.19% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 4.40 | 4.70 | 0.00 | - | 39 | 0 | 27.15% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 5.40 | 5.60 | 0.00 | - | 35 | 0 | 0.00% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 6.40 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.