Mercados españoles cerrados
S&P 500
5.061,94 +0,12 (+0,00%) Nasdaq
15.892,67 +7,65 (+0,05%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0626 0,0000 (-0,00%) Petróleo Brent
89,93 -0,17 (-0,19%) Bitcoin EUR
58.400,91 -2.288,46 (-3,77%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:19PM 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 | 53.40 | 55.60 | 0.00 | - | 10 | 10 | 553.52% |
| 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 | 445.90% |
| STX240419C00045000 | 2024-03-07 10:51AM EDT | 45.00 | 48.70 | 43.30 | 47.00 | 0.00 | - | 1 | 1 | 777.93% |
| STX240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 38.65 | 36.20 | 38.10 | 0.00 | - | 10 | 0 | 348.44% |
| STX240419C00050000 | 2024-03-19 3:07PM EDT | 50.00 | 36.35 | 33.20 | 34.60 | 0.00 | - | 35 | 0 | 315.63% |
| STX240419C00052500 | 2024-03-19 3:07PM EDT | 52.50 | 34.20 | 30.10 | 32.60 | 0.00 | - | 40 | 0 | 341.02% |
| STX240419C00055000 | 2024-03-19 3:07PM EDT | 55.00 | 30.75 | 28.40 | 30.50 | 0.00 | - | 40 | 0 | 247.85% |
| STX240419C00057500 | 2024-03-19 1:01PM EDT | 57.50 | 28.35 | 25.20 | 26.90 | 0.00 | - | 10 | 0 | 219.53% |
| STX240419C00060000 | 2024-03-19 2:33PM EDT | 60.00 | 25.90 | 23.30 | 24.90 | 0.00 | - | 280 | 0 | 132.81% |
| STX240419C00062500 | 2024-03-20 2:43PM EDT | 62.50 | 24.55 | 20.90 | 21.80 | 0.00 | - | 2 | 2 | 165.82% |
| STX240419C00065000 | 2024-03-19 2:33PM EDT | 65.00 | 21.30 | 18.10 | 19.40 | 0.00 | - | 210 | 3 | 159.18% |
| STX240419C00067500 | 2024-03-19 2:33PM EDT | 67.50 | 18.37 | 16.00 | 17.00 | 0.00 | - | 560 | 0 | 149.22% |
| STX240419C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 16.20 | 14.00 | 14.30 | 0.00 | - | 210 | 0 | 90.63% |
| STX240419C00072500 | 2024-02-02 10:30AM EDT | 72.50 | 15.67 | 23.25 | 26.15 | 0.00 | - | 1 | 62 | 570.12% |
| STX240419C00075000 | 2024-04-15 3:07PM EDT | 75.00 | 8.60 | 8.40 | 9.50 | 0.00 | - | 11 | 269 | 91.02% |
| STX240419C00077500 | 2024-04-16 10:43AM EDT | 77.50 | 6.05 | 6.60 | 7.00 | -2.98 | -33.00% | 17 | 89 | 59.47% |
| STX240419C00080000 | 2024-04-16 11:41AM EDT | 80.00 | 4.60 | 4.40 | 4.60 | +0.10 | +2.22% | 2 | 195 | 51.47% |
| STX240419C00082500 | 2024-04-16 10:18AM EDT | 82.50 | 2.15 | 2.40 | 2.65 | -0.02 | -0.92% | 1 | 158 | 50.34% |
| STX240419C00084000 | 2024-04-16 10:15AM EDT | 84.00 | 1.30 | 1.50 | 1.70 | -1.60 | -55.17% | 3 | 3 | 47.36% |
| STX240419C00085000 | 2024-04-16 10:18AM EDT | 85.00 | 0.95 | 1.05 | 1.20 | -0.20 | -17.39% | 1 | 1,507 | 45.90% |
| STX240419C00086000 | 2024-04-16 11:45AM EDT | 86.00 | 0.85 | 0.65 | 0.80 | +0.05 | +6.25% | 10 | 99 | 44.48% |
| STX240419C00087000 | 2024-04-15 3:36PM EDT | 87.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 34 | 50 | 44.97% |
| STX240419C00087500 | 2024-04-16 10:27AM EDT | 87.50 | 0.30 | 0.35 | 0.50 | -0.20 | -40.00% | 5 | 839 | 47.12% |
| STX240419C00088000 | 2024-04-15 2:23PM EDT | 88.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 51 | 53 | 46.83% |
| STX240419C00089000 | 2024-04-16 11:09AM EDT | 89.00 | 0.15 | 0.15 | 0.30 | -0.45 | -75.00% | 6 | 85 | 49.02% |
| STX240419C00090000 | 2024-04-15 3:35PM EDT | 90.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 1,340 | 49.61% |
| STX240419C00091000 | 2024-04-15 12:34PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 343 | 51.56% |
| STX240419C00092000 | 2024-04-15 1:40PM EDT | 92.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 8 | 78 | 64.45% |
| STX240419C00092500 | 2024-04-16 9:35AM EDT | 92.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 754 | 51.76% |
| STX240419C00093000 | 2024-04-15 11:23AM EDT | 93.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 66.31% |
| STX240419C00094000 | 2024-04-15 10:41AM EDT | 94.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 182 | 380 | 71.58% |
| STX240419C00095000 | 2024-04-15 2:56PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 19 | 4,233 | 66.60% |
| STX240419C00096000 | 2024-04-12 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 51 | 218 | 76.95% |
| STX240419C00097000 | 2024-04-15 11:02AM EDT | 97.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 81.64% |
| STX240419C00097500 | 2024-04-12 9:36AM EDT | 97.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 791 | 83.98% |
| STX240419C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 921 | 91.80% |
| STX240419C00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 47 | 3,530 | 112.31% |
| STX240419C00110000 | 2024-04-15 10:49AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 594 | 104.69% |
| 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 | 164.84% |
| STX240419C00125000 | 2024-04-03 11:12AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 180.47% |
| STX240419C00130000 | 2024-03-28 11:05AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 194.92% |
| 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 | 468.75% |
| STX240419P00032500 | 2023-12-06 2:57PM EDT | 32.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 43 | 508.20% |
| STX240419P00035000 | 2023-10-24 3:09PM EDT | 35.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 20 | 424.22% |
| STX240419P00037500 | 2024-01-05 11:03AM EDT | 37.50 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 199 | 450.39% |
| STX240419P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 322 | 335.94% |
| STX240419P00042500 | 2024-01-05 11:03AM EDT | 42.50 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 417.58% |
| STX240419P00045000 | 2024-01-09 11:06AM EDT | 45.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | 2 | 255 | 436.91% |
| STX240419P00047500 | 2024-01-09 11:07AM EDT | 47.50 | 0.26 | 0.00 | 2.19 | 0.00 | - | 2 | 31 | 405.86% |
| STX240419P00050000 | 2024-01-18 3:54PM EDT | 50.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 318.16% |
| STX240419P00052500 | 2024-01-08 11:14AM EDT | 52.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 236.72% |
| STX240419P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.33 | 0.00 | 1.07 | 0.00 | - | 10 | 267 | 267.58% |
| STX240419P00057500 | 2024-03-26 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 148.44% |
| STX240419P00060000 | 2024-02-15 3:27PM EDT | 60.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 187 | 232.42% |
| STX240419P00062500 | 2024-04-01 9:41AM EDT | 62.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 160 | 149.22% |
| STX240419P00065000 | 2024-03-20 12:09PM EDT | 65.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 132.03% |
| STX240419P00067500 | 2024-04-01 9:53AM EDT | 67.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 109 | 115.63% |
| STX240419P00070000 | 2024-04-15 2:26PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 77.34% |
| STX240419P00072500 | 2024-04-04 2:48PM EDT | 72.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 89.26% |
| STX240419P00074000 | 2024-03-18 1:15PM EDT | 74.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | - | 4 | 79.30% |
| STX240419P00075000 | 2024-04-11 12:57PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,008 | 57.03% |
| STX240419P00076000 | 2024-03-20 10:11AM EDT | 76.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 1 | 69.92% |
| STX240419P00077000 | 2024-03-26 11:26AM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 64.75% |
| STX240419P00077500 | 2024-04-15 2:44PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 703 | 53.71% |
| STX240419P00078000 | 2024-03-26 11:49AM EDT | 78.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 54.30% |
| STX240419P00079000 | 2024-04-16 10:28AM EDT | 79.00 | 0.25 | 0.10 | 0.20 | +0.06 | +31.58% | 5 | 26 | 47.27% |
| STX240419P00080000 | 2024-04-16 10:45AM EDT | 80.00 | 0.35 | 0.15 | 0.30 | -0.05 | -12.50% | 15 | 1,069 | 45.51% |
| STX240419P00081000 | 2024-04-16 10:01AM EDT | 81.00 | 0.65 | 0.30 | 0.45 | +0.35 | +116.67% | 5 | 19 | 44.04% |
| STX240419P00082000 | 2024-04-16 11:46AM EDT | 82.00 | 0.55 | 0.55 | 0.75 | +0.19 | +52.78% | 2 | 43 | 45.41% |
| STX240419P00082500 | 2024-04-16 11:12AM EDT | 82.50 | 0.80 | 0.65 | 0.85 | -0.15 | -15.79% | 43 | 458 | 43.36% |
| STX240419P00083000 | 2024-04-16 10:16AM EDT | 83.00 | 1.27 | 0.85 | 1.00 | -0.03 | -2.31% | 5 | 513 | 42.29% |
| STX240419P00084000 | 2024-04-16 11:10AM EDT | 84.00 | 1.40 | 1.25 | 1.45 | -0.20 | -12.50% | 94 | 54 | 42.38% |
| STX240419P00085000 | 2024-04-16 11:22AM EDT | 85.00 | 1.95 | 1.80 | 2.00 | -0.35 | -15.22% | 291 | 1,381 | 42.29% |
| STX240419P00086000 | 2024-04-15 2:00PM EDT | 86.00 | 2.52 | 2.50 | 2.65 | 0.00 | - | 905 | 1,029 | 42.09% |
| STX240419P00087000 | 2024-04-15 3:24PM EDT | 87.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 23 | 381 | 45.90% |
| STX240419P00087500 | 2024-04-16 11:52AM EDT | 87.50 | 3.40 | 3.60 | 4.20 | -0.41 | -10.76% | 25 | 596 | 57.18% |
| STX240419P00088000 | 2024-04-16 11:24AM EDT | 88.00 | 4.20 | 3.90 | 4.30 | -0.30 | -6.67% | 50 | 195 | 45.70% |
| STX240419P00089000 | 2024-04-16 11:15AM EDT | 89.00 | 5.20 | 4.90 | 5.20 | +1.55 | +42.47% | 50 | 1,096 | 47.75% |
| STX240419P00090000 | 2024-04-16 11:23AM EDT | 90.00 | 5.90 | 5.70 | 6.10 | -0.40 | -6.35% | 19 | 1,254 | 47.85% |
| STX240419P00091000 | 2024-04-12 3:53PM EDT | 91.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 7 | 59 | 60.16% |
| STX240419P00092000 | 2024-04-15 12:09PM EDT | 92.00 | 6.40 | 7.80 | 8.10 | 0.00 | - | 1 | 21 | 58.98% |
| STX240419P00092500 | 2024-04-16 11:23AM EDT | 92.50 | 8.35 | 8.10 | 8.70 | +1.15 | +15.97% | 3 | 227 | 68.95% |
| STX240419P00093000 | 2024-04-15 3:13PM EDT | 93.00 | 9.59 | 8.60 | 9.00 | 0.00 | - | 2 | 130 | 54.10% |
| STX240419P00094000 | 2024-04-10 1:46PM EDT | 94.00 | 7.69 | 9.60 | 11.50 | 0.00 | - | 2 | 25 | 97.27% |
| STX240419P00095000 | 2024-04-15 3:13PM EDT | 95.00 | 11.50 | 10.70 | 11.50 | 0.00 | - | 17 | 73 | 74.41% |
| STX240419P00096000 | 2024-04-03 10:06AM EDT | 96.00 | 5.39 | 11.60 | 12.00 | 0.00 | - | 1 | 116 | 67.58% |
| STX240419P00097000 | 2024-04-10 3:56PM EDT | 97.00 | 9.00 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 60.94% |
| STX240419P00097500 | 2024-04-01 10:35AM EDT | 97.50 | 6.10 | 13.10 | 14.00 | 0.00 | - | 5 | 9 | 81.05% |
| STX240419P00100000 | 2024-04-03 11:43AM EDT | 100.00 | 8.00 | 15.70 | 17.10 | 0.00 | - | 3 | 3 | 122.36% |
| STX240419P00105000 | 2024-03-26 12:37PM EDT | 105.00 | 9.75 | 20.60 | 20.90 | 0.00 | - | 3 | 0 | 0.00% |
| STX240419P00110000 | 2024-03-26 11:55AM EDT | 110.00 | 13.11 | 25.40 | 27.60 | 0.00 | - | 120 | 0 | 176.46% |
| STX240419P00115000 | 2023-12-14 10:30AM EDT | 115.00 | 28.85 | 30.35 | 34.35 | 0.00 | - | - | 0 | 249.02% |
© 2024 Yahoo. Todos los derechos reservados.