Mercados españoles cerrados en 2 hrs 25 min

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,77-1,81 (-1,91%)
A partir del 10:05AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328C000790002024-03-14 10:23AM EDT79.008.2313.3515.450.00-30254.30%
STX240328C000800002024-03-26 2:58PM EDT80.0015.9812.3513.600.00-144180.86%
STX240328C000820002024-02-14 10:51AM EDT82.007.354.305.500.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.339.5510.700.00-115165.23%
STX240328C000840002024-03-15 9:56AM EDT84.002.468.5010.000.00--6165.63%
STX240328C000850002024-03-27 1:23PM EDT85.008.956.708.900.00-1011382.03%
STX240328C000860002024-03-27 3:37PM EDT86.008.086.358.400.00-172148.44%
STX240328C000870002024-03-27 10:42AM EDT87.007.535.756.750.00-1109122.66%
STX240328C000880002024-03-26 12:07PM EDT88.009.334.506.150.00-67143113.87%
STX240328C000890002024-03-28 9:40AM EDT89.004.273.854.90-2.53-37.21%588101.86%
STX240328C000900002024-03-27 9:42AM EDT90.005.822.124.000.00-212462.89%
STX240328C000910002024-03-26 12:10PM EDT91.005.851.972.720.00-616866.11%
STX240328C000920002024-03-28 9:34AM EDT92.001.990.991.500.00-127655.57%
STX240328C000930002024-03-28 9:37AM EDT93.000.830.582.36-0.42-33.60%12381.54%
STX240328C000940002024-03-27 3:36PM EDT94.000.330.120.31-0.33-50.00%655539.75%
STX240328C000950002024-03-28 9:34AM EDT95.000.110.050.13-0.37-77.08%2314140.43%
STX240328C000960002024-03-28 9:37AM EDT96.000.090.020.06-0.16-64.00%330442.97%
STX240328C000970002024-03-27 3:53PM EDT97.000.130.000.130.00-3947153.91%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.270.00-2211474.61%
STX240328C000990002024-03-27 1:46PM EDT99.000.050.000.020.00-1674754.69%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.350.00-15300100.39%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.450.00-26101117.19%
STX240328C001020002024-03-27 3:29PM EDT102.000.010.010.480.00-127129.88%
STX240328C001030002024-03-27 3:09PM EDT103.000.010.010.020.00-12585.94%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.020.00-353387.50%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.000.750.00-2106175.78%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.750.00-22185.55%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.000.750.00-8081204.49%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.300.00-12183.98%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.750.00-11265.04%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.000.750.00--2304.30%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX240328P000700002024-02-13 11:14AM EDT70.000.300.000.390.00--15303.52%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1319.14%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.000.750.00-24262.11%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.001.150.00-57276.95%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.000.950.00-11249.41%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.001.150.00-25247.85%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.000.950.00-129221.29%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.001.150.00-512218.95%
STX240328P000820002024-03-20 11:24AM EDT82.000.300.001.150.00-533204.49%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.001.150.00-16189.84%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.001.280.00-3549181.45%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.000.950.00-2114150.98%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.001.280.00-1258151.37%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.001.280.00-100139136.04%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.001.280.00-102118120.41%
STX240328P000890002024-03-25 2:24PM EDT89.001.330.001.150.00-1425899.71%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.001.280.00-44587.70%
STX240328P000910002024-03-27 2:25PM EDT91.000.070.001.150.00-86366.11%
STX240328P000920002024-03-27 2:30PM EDT92.000.140.090.340.00-237833.89%
STX240328P000930002024-03-28 9:31AM EDT93.000.340.301.06+0.13+61.90%39943948.54%
STX240328P000940002024-03-27 3:44PM EDT94.000.691.021.230.00-521566.25%
STX240328P000950002024-03-27 3:38PM EDT95.001.301.672.330.00-2110537.31%
STX240328P000960002024-03-27 11:08AM EDT96.002.502.243.850.00-1319890.82%
STX240328P000970002024-03-27 10:59AM EDT97.002.852.995.550.00-137149.80%
STX240328P000980002024-03-27 11:44AM EDT98.004.333.555.300.00-2764.45%
STX240328P000990002024-03-26 11:35AM EDT99.002.245.407.200.00-152073.83%
STX240328P001000002024-03-26 11:35AM EDT100.002.925.957.300.00-131882.81%