Mercados españoles cerrados
S&P 500
5.069,23 +7,41 (+0,15%) Nasdaq
15.917,73 +32,71 (+0,21%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0629 +0,0003 (+0,03%) Petróleo Brent
90,14 +0,04 (+0,04%) Bitcoin EUR
59.233,93 +27,97 (+0,05%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00030000 | 2024-04-05 9:33AM EDT | 30.00 | 61.20 | 53.20 | 55.70 | 0.00 | - | 10 | 10 | 570.31% |
| STX240419C00032500 | 2023-11-06 11:09AM EDT | 32.50 | 39.65 | 44.90 | 45.60 | 0.00 | - | - | 0 | 0.00% |
| STX240419C00037500 | 2023-06-20 9:30AM EDT | 37.50 | 26.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240419C00042500 | 2023-12-13 10:49AM EDT | 42.50 | 40.45 | 38.60 | 42.45 | 0.00 | - | - | 0 | 459.77% |
| STX240419C00045000 | 2024-03-07 10:51AM EDT | 45.00 | 48.70 | 43.30 | 47.00 | 0.00 | - | 1 | 1 | 784.18% |
| STX240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 38.65 | 36.30 | 37.00 | 0.00 | - | 10 | 0 | 284.38% |
| STX240419C00050000 | 2024-03-19 3:07PM EDT | 50.00 | 36.35 | 33.60 | 35.50 | 0.00 | - | 35 | 0 | 324.22% |
| STX240419C00052500 | 2024-03-19 3:07PM EDT | 52.50 | 34.20 | 31.20 | 32.00 | 0.00 | - | 40 | 0 | 228.91% |
| STX240419C00055000 | 2024-03-19 3:07PM EDT | 55.00 | 30.75 | 28.20 | 29.70 | 0.00 | - | 40 | 0 | 50.00% |
| STX240419C00057500 | 2024-03-19 1:01PM EDT | 57.50 | 28.35 | 25.90 | 27.10 | 0.00 | - | 10 | 0 | 160.94% |
| STX240419C00060000 | 2024-03-19 2:33PM EDT | 60.00 | 25.90 | 22.80 | 24.80 | 0.00 | - | 280 | 0 | 248.44% |
| STX240419C00062500 | 2024-03-20 2:43PM EDT | 62.50 | 24.55 | 20.70 | 23.30 | 0.00 | - | 2 | 2 | 200.59% |
| STX240419C00065000 | 2024-03-19 2:33PM EDT | 65.00 | 21.30 | 18.60 | 20.50 | 0.00 | - | 210 | 3 | 183.40% |
| STX240419C00067500 | 2024-03-19 2:33PM EDT | 67.50 | 18.37 | 16.50 | 17.40 | 0.00 | - | 560 | 0 | 154.69% |
| STX240419C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 16.20 | 14.00 | 14.90 | 0.00 | - | 210 | 0 | 134.47% |
| STX240419C00072500 | 2024-02-02 10:30AM EDT | 72.50 | 15.67 | 23.25 | 26.15 | 0.00 | - | 1 | 62 | 573.05% |
| STX240419C00075000 | 2024-04-15 3:07PM EDT | 75.00 | 8.60 | 8.80 | 10.30 | 0.00 | - | 11 | 269 | 100.20% |
| STX240419C00077500 | 2024-04-16 10:43AM EDT | 77.50 | 6.05 | 4.70 | 8.20 | -2.98 | -33.00% | 17 | 89 | 125.10% |
| STX240419C00080000 | 2024-04-16 11:41AM EDT | 80.00 | 4.60 | 4.20 | 4.50 | +0.10 | +2.22% | 2 | 195 | 55.76% |
| STX240419C00082500 | 2024-04-16 10:18AM EDT | 82.50 | 2.15 | 2.35 | 2.60 | -0.02 | -0.92% | 1 | 158 | 51.27% |
| STX240419C00084000 | 2024-04-16 1:46PM EDT | 84.00 | 1.36 | 1.50 | 1.65 | -1.54 | -53.10% | 22 | 3 | 47.75% |
| STX240419C00085000 | 2024-04-16 1:33PM EDT | 85.00 | 0.95 | 1.00 | 1.10 | -0.20 | -17.39% | 4 | 1,507 | 44.48% |
| STX240419C00086000 | 2024-04-16 11:45AM EDT | 86.00 | 0.85 | 0.60 | 0.75 | +0.05 | +6.25% | 10 | 99 | 44.14% |
| STX240419C00087000 | 2024-04-15 3:36PM EDT | 87.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 34 | 50 | 46.09% |
| STX240419C00087500 | 2024-04-16 1:40PM EDT | 87.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 7 | 839 | 44.14% |
| STX240419C00088000 | 2024-04-15 2:23PM EDT | 88.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 51 | 53 | 45.61% |
| STX240419C00089000 | 2024-04-16 11:09AM EDT | 89.00 | 0.15 | 0.15 | 0.25 | -0.45 | -75.00% | 6 | 85 | 47.27% |
| STX240419C00090000 | 2024-04-16 2:50PM EDT | 90.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 3 | 1,340 | 50.39% |
| STX240419C00091000 | 2024-04-15 12:34PM EDT | 91.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 343 | 52.34% |
| STX240419C00092000 | 2024-04-15 1:40PM EDT | 92.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 8 | 78 | 65.23% |
| STX240419C00092500 | 2024-04-16 9:35AM EDT | 92.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 754 | 52.34% |
| STX240419C00093000 | 2024-04-15 11:23AM EDT | 93.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 67.09% |
| STX240419C00094000 | 2024-04-15 10:41AM EDT | 94.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 182 | 380 | 72.27% |
| STX240419C00095000 | 2024-04-16 2:46PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 3 | 4,233 | 67.19% |
| STX240419C00096000 | 2024-04-12 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 51 | 218 | 77.54% |
| STX240419C00097000 | 2024-04-15 11:02AM EDT | 97.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 82.23% |
| STX240419C00097500 | 2024-04-12 9:36AM EDT | 97.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 791 | 84.57% |
| STX240419C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 921 | 92.58% |
| STX240419C00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 47 | 3,530 | 89.84% |
| STX240419C00110000 | 2024-04-15 10:49AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 594 | 105.47% |
| STX240419C00115000 | 2024-04-08 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 68 | 120.31% |
| STX240419C00120000 | 2024-04-03 10:15AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 81 | 165.63% |
| STX240419C00125000 | 2024-04-03 11:12AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 181.25% |
| STX240419C00130000 | 2024-03-28 11:05AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 195.70% |
| STX240419C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 764 | 171.88% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00030000 | 2024-02-15 12:58PM EDT | 30.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 55 | 467.97% |
| STX240419P00032500 | 2023-12-06 2:57PM EDT | 32.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 43 | 507.81% |
| STX240419P00035000 | 2023-10-24 3:09PM EDT | 35.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 20 | 423.44% |
| STX240419P00037500 | 2024-01-05 11:03AM EDT | 37.50 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 199 | 449.61% |
| STX240419P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 322 | 335.16% |
| STX240419P00042500 | 2024-01-05 11:03AM EDT | 42.50 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 416.99% |
| STX240419P00045000 | 2024-01-09 11:06AM EDT | 45.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | 2 | 255 | 436.33% |
| STX240419P00047500 | 2024-01-09 11:07AM EDT | 47.50 | 0.26 | 0.00 | 2.19 | 0.00 | - | 2 | 31 | 405.08% |
| STX240419P00050000 | 2024-01-18 3:54PM EDT | 50.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 317.58% |
| STX240419P00052500 | 2024-01-08 11:14AM EDT | 52.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 235.94% |
| STX240419P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.33 | 0.00 | 1.07 | 0.00 | - | 10 | 267 | 266.80% |
| STX240419P00057500 | 2024-03-26 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 146.88% |
| STX240419P00060000 | 2024-02-15 3:27PM EDT | 60.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 187 | 231.84% |
| STX240419P00062500 | 2024-04-01 9:41AM EDT | 62.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 160 | 148.44% |
| STX240419P00065000 | 2024-03-20 12:09PM EDT | 65.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 131.64% |
| STX240419P00067500 | 2024-04-01 9:53AM EDT | 67.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 109 | 114.84% |
| STX240419P00070000 | 2024-04-15 2:26PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 76.56% |
| STX240419P00072500 | 2024-04-04 2:48PM EDT | 72.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 88.48% |
| STX240419P00074000 | 2024-03-18 1:15PM EDT | 74.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | - | 4 | 78.52% |
| STX240419P00075000 | 2024-04-11 12:57PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,008 | 56.25% |
| STX240419P00076000 | 2024-03-20 10:11AM EDT | 76.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 1 | 69.14% |
| STX240419P00077000 | 2024-03-26 11:26AM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 63.97% |
| STX240419P00077500 | 2024-04-15 2:44PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 703 | 52.93% |
| STX240419P00078000 | 2024-03-26 11:49AM EDT | 78.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 49.71% |
| STX240419P00079000 | 2024-04-16 10:28AM EDT | 79.00 | 0.25 | 0.10 | 0.20 | +0.06 | +31.58% | 5 | 26 | 46.48% |
| STX240419P00080000 | 2024-04-16 10:45AM EDT | 80.00 | 0.35 | 0.15 | 0.25 | -0.05 | -12.50% | 15 | 1,069 | 42.09% |
| STX240419P00081000 | 2024-04-16 12:14PM EDT | 81.00 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 6 | 19 | 40.97% |
| STX240419P00082000 | 2024-04-16 11:46AM EDT | 82.00 | 0.55 | 0.50 | 0.60 | +0.19 | +52.78% | 2 | 43 | 39.21% |
| STX240419P00082500 | 2024-04-16 2:12PM EDT | 82.50 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 48 | 458 | 40.53% |
| STX240419P00083000 | 2024-04-16 10:16AM EDT | 83.00 | 1.27 | 0.80 | 0.90 | -0.03 | -2.31% | 5 | 513 | 37.89% |
| STX240419P00084000 | 2024-04-16 2:37PM EDT | 84.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 145 | 54 | 37.79% |
| STX240419P00085000 | 2024-04-16 1:45PM EDT | 85.00 | 2.05 | 1.80 | 1.90 | -0.25 | -10.87% | 354 | 1,381 | 37.11% |
| STX240419P00086000 | 2024-04-15 2:00PM EDT | 86.00 | 2.52 | 2.15 | 2.50 | 0.00 | - | 905 | 1,029 | 34.08% |
| STX240419P00087000 | 2024-04-15 3:24PM EDT | 87.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 23 | 381 | 33.89% |
| STX240419P00087500 | 2024-04-16 1:13PM EDT | 87.50 | 3.70 | 3.60 | 3.80 | -0.11 | -2.89% | 27 | 596 | 37.40% |
| STX240419P00088000 | 2024-04-16 11:24AM EDT | 88.00 | 4.20 | 2.80 | 4.20 | -0.30 | -6.67% | 50 | 195 | 35.16% |
| STX240419P00089000 | 2024-04-16 11:15AM EDT | 89.00 | 5.20 | 3.70 | 5.30 | +1.55 | +42.47% | 50 | 1,096 | 47.27% |
| STX240419P00090000 | 2024-04-16 11:23AM EDT | 90.00 | 5.90 | 5.30 | 6.00 | -0.40 | -6.35% | 19 | 1,254 | 0.00% |
| STX240419P00091000 | 2024-04-12 3:53PM EDT | 91.00 | 6.10 | 6.00 | 7.10 | 0.00 | - | 7 | 59 | 41.99% |
| STX240419P00092000 | 2024-04-15 12:09PM EDT | 92.00 | 6.40 | 6.40 | 8.60 | 0.00 | - | 1 | 21 | 81.93% |
| STX240419P00092500 | 2024-04-16 11:23AM EDT | 92.50 | 8.35 | 7.30 | 8.80 | +1.15 | +15.97% | 3 | 227 | 67.97% |
| STX240419P00093000 | 2024-04-15 3:13PM EDT | 93.00 | 9.59 | 8.30 | 9.10 | 0.00 | - | 2 | 130 | 51.17% |
| STX240419P00094000 | 2024-04-10 1:46PM EDT | 94.00 | 7.69 | 8.70 | 11.00 | 0.00 | - | 2 | 25 | 112.99% |
| STX240419P00095000 | 2024-04-15 3:13PM EDT | 95.00 | 11.50 | 9.70 | 10.90 | 0.00 | - | 17 | 73 | 0.00% |
| STX240419P00096000 | 2024-04-03 10:06AM EDT | 96.00 | 5.39 | 11.60 | 12.40 | 0.00 | - | 1 | 116 | 93.95% |
| STX240419P00097000 | 2024-04-10 3:56PM EDT | 97.00 | 9.00 | 11.50 | 14.50 | 0.00 | - | 1 | 1 | 153.27% |
| STX240419P00097500 | 2024-04-01 10:35AM EDT | 97.50 | 6.10 | 13.10 | 14.30 | 0.00 | - | 5 | 9 | 84.57% |
| STX240419P00100000 | 2024-04-03 11:43AM EDT | 100.00 | 8.00 | 15.70 | 16.50 | 0.00 | - | 3 | 3 | 79.69% |
| STX240419P00105000 | 2024-03-26 12:37PM EDT | 105.00 | 9.75 | 20.40 | 21.40 | 0.00 | - | 3 | 0 | 137.60% |
| STX240419P00110000 | 2024-03-26 11:55AM EDT | 110.00 | 13.11 | 25.60 | 27.60 | 0.00 | - | 120 | 0 | 175.39% |
| STX240419P00115000 | 2023-12-14 10:30AM EDT | 115.00 | 28.85 | 30.35 | 34.35 | 0.00 | - | - | 0 | 243.46% |
© 2024 Yahoo. Todos los derechos reservados.