Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0709 -0,0024 (-0,22%) Petróleo Brent
89,34 +0,33 (+0,37%) Oro
2.351,10 +8,60 (+0,37%) Bitcoin EUR
59.790,45 -567,16 (-0,94%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM 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 | 6.40 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| STX240426C00080000 | 2024-04-26 10:22AM EDT | 80.00 | 6.26 | 5.50 | 6.00 | +0.41 | +7.01% | 2 | 206 | 0.00% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 4.50 | 2.45 | 3.90 | +2.30 | +104.55% | 1 | 69 | 0.00% |
| STX240426C00083000 | 2024-04-26 2:29PM EDT | 83.00 | 2.70 | 2.25 | 2.95 | -2.40 | -47.06% | 50 | 172 | 0.00% |
| STX240426C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 3.99 | 1.25 | 1.90 | 0.00 | - | 1 | 114 | 0.00% |
| STX240426C00085000 | 2024-04-26 2:24PM EDT | 85.00 | 0.75 | 0.35 | 0.80 | -1.73 | -69.76% | 34 | 923 | 0.00% |
| STX240426C00086000 | 2024-04-26 2:10PM EDT | 86.00 | 0.30 | 0.00 | 0.10 | -1.86 | -86.11% | 1,104 | 1,695 | 0.00% |
| STX240426C00087000 | 2024-04-26 1:59PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 131 | 668 | 16.02% |
| STX240426C00088000 | 2024-04-26 1:16PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 39 | 757 | 34.57% |
| STX240426C00089000 | 2024-04-26 12:21PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 60 | 371 | 39.84% |
| STX240426C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 5 | 3,476 | 50.39% |
| STX240426C00091000 | 2024-04-26 12:03PM EDT | 91.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 219 | 53.52% |
| STX240426C00092000 | 2024-04-26 2:40PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 5 | 1,051 | 62.50% |
| STX240426C00093000 | 2024-04-26 2:40PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.09 | -81.82% | 7 | 307 | 71.09% |
| STX240426C00094000 | 2024-04-26 1:26PM EDT | 94.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 1,035 | 79.69% |
| STX240426C00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,075 | 87.50% |
| STX240426C00096000 | 2024-04-26 2:52PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | -0.05 | -45.45% | 4 | 217 | 146.09% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 126 | 512 | 205.27% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 123 | 212.11% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 118.75% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 856 | 50.00% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 132.81% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 83 | 241.02% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 53 | 260.94% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 160.94% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 182.81% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 384.96% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 515.82% |
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 | 2.15 | 0.00 | - | - | 1 | 557.81% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 371.48% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 7 | 814 | 310.94% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-26 12:19PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 313 | 140.63% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 196 | 120.31% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 155 | 169.14% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 567 | 100.78% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 266 | 155.08% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 116.80% |
| STX240426P00080000 | 2024-04-26 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 13 | 362 | 85.94% |
| STX240426P00081000 | 2024-04-26 2:39PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 113.28% |
| STX240426P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 342 | 50.39% |
| STX240426P00083000 | 2024-04-26 12:18PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 508 | 45.70% |
| STX240426P00084000 | 2024-04-26 12:41PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 5 | 223 | 33.99% |
| STX240426P00085000 | 2024-04-26 1:24PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 34 | 269 | 21.49% |
| STX240426P00086000 | 2024-04-26 2:33PM EDT | 86.00 | 0.35 | 0.40 | 0.70 | +0.16 | +84.21% | 123 | 584 | 44.24% |
| STX240426P00087000 | 2024-04-26 1:34PM EDT | 87.00 | 1.20 | 1.15 | 1.55 | +0.45 | +60.00% | 31 | 707 | 61.04% |
| STX240426P00088000 | 2024-04-26 11:13AM EDT | 88.00 | 1.90 | 2.00 | 2.45 | +0.85 | +80.95% | 67 | 183 | 60.35% |
| STX240426P00089000 | 2024-04-26 2:06PM EDT | 89.00 | 2.94 | 2.10 | 3.50 | -1.26 | -30.00% | 4 | 66 | 96.09% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 4.10 | 5.30 | 0.00 | - | 5 | 27 | 126.27% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 5.00 | 5.50 | 0.00 | - | 5 | 28 | 107.91% |
| STX240426P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.68 | 6.10 | 7.20 | -1.22 | -15.44% | 5 | 7 | 153.91% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 7.10 | 8.70 | 0.00 | - | 2 | 73 | 187.11% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 8.10 | 9.50 | 0.00 | - | 19 | 0 | 194.14% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 9.00 | 9.50 | 0.00 | - | 2 | 2 | 158.98% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 10.00 | 10.50 | 0.00 | - | 1 | 1 | 170.70% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 11.20 | 11.50 | 0.00 | - | 3 | 0 | 192.77% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 14.00 | 14.50 | 0.00 | - | 96 | 12 | 214.26% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 17.10 | 17.80 | 0.00 | - | 8 | 0 | 268.95% |
© 2024 Yahoo. Todos los derechos reservados.