Mercados españoles abiertos en 8 hrs 21 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0030 (-0,28%) Petróleo Brent
87,04 -0,07 (-0,08%) Bitcoin EUR
59.733,44 +1.974,41 (+3,42%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 51.60 | 55.40 | 0.00 | - | 10 | 10 | 579.69% |
| 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 | 719.14% |
| STX240419C00045000 | 2024-03-07 10:51AM EDT | 45.00 | 48.70 | 43.30 | 47.00 | 0.00 | - | 1 | 1 | 1,144.53% |
| STX240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 38.65 | 34.30 | 37.90 | 0.00 | - | 10 | 0 | 384.38% |
| STX240419C00050000 | 2024-03-19 3:07PM EDT | 50.00 | 36.35 | 31.90 | 35.10 | 0.00 | - | 35 | 0 | 306.25% |
| STX240419C00052500 | 2024-03-19 3:07PM EDT | 52.50 | 34.20 | 29.20 | 32.70 | 0.00 | - | 40 | 0 | 228.13% |
| STX240419C00055000 | 2024-03-19 3:07PM EDT | 55.00 | 30.75 | 27.30 | 30.30 | 0.00 | - | 40 | 0 | 342.97% |
| STX240419C00057500 | 2024-03-19 1:01PM EDT | 57.50 | 28.35 | 24.30 | 27.70 | 0.00 | - | 10 | 0 | 229.69% |
| STX240419C00060000 | 2024-03-19 2:33PM EDT | 60.00 | 25.90 | 21.00 | 24.90 | 0.00 | - | 280 | 0 | 406.35% |
| STX240419C00062500 | 2024-03-20 2:43PM EDT | 62.50 | 24.55 | 19.10 | 22.50 | 0.00 | - | 2 | 2 | 377.15% |
| STX240419C00065000 | 2024-03-19 2:33PM EDT | 65.00 | 21.30 | 17.00 | 20.00 | 0.00 | - | 210 | 3 | 161.72% |
| STX240419C00067500 | 2024-03-19 2:33PM EDT | 67.50 | 18.37 | 15.50 | 18.00 | 0.00 | - | 560 | 0 | 244.92% |
| STX240419C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 16.20 | 11.60 | 14.80 | 0.00 | - | 210 | 0 | 254.59% |
| STX240419C00072500 | 2024-02-02 10:30AM EDT | 72.50 | 15.67 | 23.25 | 26.15 | 0.00 | - | 1 | 62 | 827.25% |
| STX240419C00075000 | 2024-04-18 10:50AM EDT | 75.00 | 9.49 | 6.30 | 9.20 | +0.89 | +10.35% | 3 | 269 | 148.05% |
| STX240419C00077500 | 2024-04-16 10:43AM EDT | 77.50 | 6.05 | 4.50 | 7.90 | 0.00 | - | 17 | 88 | 81.64% |
| STX240419C00080000 | 2024-04-18 3:49PM EDT | 80.00 | 3.37 | 2.20 | 3.80 | -1.33 | -28.30% | 2 | 192 | 61.72% |
| STX240419C00082500 | 2024-04-18 3:03PM EDT | 82.50 | 1.45 | 1.25 | 1.40 | -1.20 | -45.28% | 3 | 155 | 34.67% |
| STX240419C00084000 | 2024-04-18 3:31PM EDT | 84.00 | 0.50 | 0.45 | 0.60 | -1.05 | -67.74% | 88 | 39 | 34.38% |
| STX240419C00085000 | 2024-04-18 3:52PM EDT | 85.00 | 0.24 | 0.20 | 0.30 | -0.61 | -71.76% | 539 | 1,493 | 34.77% |
| STX240419C00086000 | 2024-04-18 3:44PM EDT | 86.00 | 0.07 | 0.05 | 0.15 | -0.53 | -88.33% | 60 | 103 | 36.33% |
| STX240419C00087000 | 2024-04-18 3:32PM EDT | 87.00 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 8 | 70 | 56.64% |
| STX240419C00087500 | 2024-04-18 1:25PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 7 | 790 | 54.30% |
| STX240419C00088000 | 2024-04-18 11:17AM EDT | 88.00 | 0.10 | 0.00 | 0.65 | -0.20 | -66.67% | 7 | 54 | 68.16% |
| STX240419C00089000 | 2024-04-16 11:09AM EDT | 89.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 6 | 85 | 115.04% |
| STX240419C00090000 | 2024-04-18 1:11PM EDT | 90.00 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 5 | 1,349 | 67.77% |
| STX240419C00091000 | 2024-04-17 2:42PM EDT | 91.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 10 | 343 | 120.12% |
| STX240419C00092000 | 2024-04-17 3:59PM EDT | 92.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 74.61% |
| STX240419C00092500 | 2024-04-17 10:36AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 752 | 65.63% |
| STX240419C00093000 | 2024-04-15 11:23AM EDT | 93.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 83 | 111.91% |
| STX240419C00094000 | 2024-04-15 10:41AM EDT | 94.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 182 | 380 | 82.03% |
| STX240419C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 4,225 | 87.89% |
| STX240419C00096000 | 2024-04-12 3:21PM EDT | 96.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 218 | 93.75% |
| STX240419C00097000 | 2024-04-15 11:02AM EDT | 97.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 90.63% |
| STX240419C00097500 | 2024-04-17 11:27AM EDT | 97.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 790 | 92.97% |
| STX240419C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 921 | 116.41% |
| STX240419C00105000 | 2024-04-15 1:48PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 47 | 3,530 | 129.69% |
| STX240419C00110000 | 2024-04-17 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 584 | 151.56% |
| STX240419C00115000 | 2024-04-17 2:45PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 173.44% |
| STX240419C00120000 | 2024-04-18 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 1 | 81 | 221.09% |
| STX240419C00125000 | 2024-04-03 11:12AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 390.23% |
| STX240419C00130000 | 2024-03-28 11:05AM EDT | 130.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 409.57% |
| STX240419C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 764 | 246.88% |
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 | 658.59% |
| STX240419P00032500 | 2023-12-06 2:57PM EDT | 32.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 43 | 714.84% |
| STX240419P00035000 | 2023-10-24 3:09PM EDT | 35.00 | 0.34 | 0.03 | 0.40 | 0.00 | - | 1 | 20 | 595.31% |
| STX240419P00037500 | 2024-01-05 11:03AM EDT | 37.50 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 199 | 632.42% |
| STX240419P00040000 | 2024-03-26 11:04AM EDT | 40.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 5 | 322 | 686.72% |
| STX240419P00042500 | 2024-01-05 11:03AM EDT | 42.50 | 0.08 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 585.94% |
| STX240419P00045000 | 2024-01-09 11:06AM EDT | 45.00 | 0.19 | 0.00 | 2.18 | 0.00 | - | 2 | 255 | 612.89% |
| STX240419P00047500 | 2024-01-09 11:07AM EDT | 47.50 | 0.26 | 0.00 | 2.19 | 0.00 | - | 2 | 31 | 568.75% |
| STX240419P00050000 | 2024-01-18 3:54PM EDT | 50.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 444.92% |
| STX240419P00052500 | 2024-01-08 11:14AM EDT | 52.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 10 | 330.47% |
| STX240419P00055000 | 2024-02-29 10:30AM EDT | 55.00 | 0.33 | 0.00 | 1.07 | 0.00 | - | 10 | 267 | 373.44% |
| STX240419P00057500 | 2024-03-26 9:44AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 127 | 206.25% |
| STX240419P00060000 | 2024-02-15 3:27PM EDT | 60.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 187 | 323.44% |
| STX240419P00062500 | 2024-04-01 9:41AM EDT | 62.50 | 0.11 | 0.00 | 1.90 | 0.00 | - | 1 | 160 | 323.24% |
| STX240419P00065000 | 2024-03-20 12:09PM EDT | 65.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 107 | 294.34% |
| STX240419P00067500 | 2024-04-01 9:53AM EDT | 67.50 | 0.02 | 0.00 | 1.90 | 0.00 | - | 1 | 109 | 257.03% |
| STX240419P00070000 | 2024-04-15 2:26PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 105.47% |
| STX240419P00072500 | 2024-04-04 2:48PM EDT | 72.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 155 | 192.77% |
| STX240419P00074000 | 2024-03-18 1:15PM EDT | 74.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | - | 4 | 154.10% |
| STX240419P00075000 | 2024-04-18 10:51AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,008 | 94.14% |
| STX240419P00076000 | 2024-03-20 10:11AM EDT | 76.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | - | 1 | 149.22% |
| STX240419P00077000 | 2024-04-18 9:31AM EDT | 77.00 | 0.20 | 0.00 | 0.70 | +0.15 | +300.00% | 5 | 5 | 94.53% |
| STX240419P00077500 | 2024-04-15 2:44PM EDT | 77.50 | 0.10 | 0.00 | 1.95 | 0.00 | - | 6 | 703 | 129.49% |
| STX240419P00078000 | 2024-03-26 11:49AM EDT | 78.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 117.19% |
| STX240419P00079000 | 2024-04-16 10:28AM EDT | 79.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 31 | 77.54% |
| STX240419P00080000 | 2024-04-18 12:56PM EDT | 80.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 1 | 1,076 | 59.47% |
| STX240419P00081000 | 2024-04-17 3:08PM EDT | 81.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 39.84% |
| STX240419P00082000 | 2024-04-18 9:31AM EDT | 82.00 | 0.45 | 0.20 | 0.30 | +0.15 | +50.00% | 5 | 51 | 33.89% |
| STX240419P00082500 | 2024-04-18 11:01AM EDT | 82.50 | 0.20 | 0.30 | 0.45 | -0.19 | -48.72% | 4 | 458 | 34.18% |
| STX240419P00083000 | 2024-04-18 2:24PM EDT | 83.00 | 0.45 | 0.45 | 0.60 | -0.20 | -30.77% | 1 | 511 | 32.62% |
| STX240419P00084000 | 2024-04-18 2:12PM EDT | 84.00 | 1.00 | 1.00 | 1.15 | -0.10 | -9.09% | 18 | 157 | 33.99% |
| STX240419P00085000 | 2024-04-18 1:47PM EDT | 85.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 19 | 1,419 | 34.28% |
| STX240419P00086000 | 2024-04-18 3:53PM EDT | 86.00 | 2.50 | 2.45 | 4.50 | +0.85 | +51.52% | 301 | 778 | 77.25% |
| STX240419P00087000 | 2024-04-18 11:23AM EDT | 87.00 | 2.15 | 3.30 | 3.80 | -0.85 | -28.33% | 2 | 381 | 52.54% |
| STX240419P00087500 | 2024-04-18 3:38PM EDT | 87.50 | 4.92 | 3.70 | 4.40 | +1.92 | +64.00% | 11 | 591 | 64.26% |
| STX240419P00088000 | 2024-04-18 3:38PM EDT | 88.00 | 5.39 | 2.85 | 6.00 | +1.19 | +28.33% | 1 | 197 | 127.25% |
| STX240419P00089000 | 2024-04-18 2:50PM EDT | 89.00 | 5.50 | 4.10 | 7.70 | +1.40 | +34.15% | 8 | 1,146 | 78.71% |
| STX240419P00090000 | 2024-04-18 3:56PM EDT | 90.00 | 6.30 | 5.20 | 6.70 | +1.00 | +18.87% | 4 | 1,249 | 69.53% |
| STX240419P00091000 | 2024-04-18 2:38PM EDT | 91.00 | 7.31 | 7.20 | 9.60 | +0.81 | +12.46% | 1 | 46 | 130.08% |
| STX240419P00092000 | 2024-04-15 12:09PM EDT | 92.00 | 6.40 | 6.60 | 9.20 | 0.00 | - | 1 | 10 | 127.25% |
| STX240419P00092500 | 2024-04-18 2:45PM EDT | 92.50 | 9.00 | 8.80 | 11.20 | +1.20 | +15.38% | 4 | 195 | 150.68% |
| STX240419P00093000 | 2024-04-17 2:28PM EDT | 93.00 | 8.00 | 7.50 | 10.20 | 0.00 | - | 79 | 96 | 136.33% |
| STX240419P00094000 | 2024-04-10 1:46PM EDT | 94.00 | 7.69 | 8.50 | 11.10 | 0.00 | - | 2 | 1 | 137.79% |
| STX240419P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 10.40 | 9.70 | 12.10 | 0.00 | - | 1 | 72 | 146.09% |
| STX240419P00096000 | 2024-04-17 10:08AM EDT | 96.00 | 11.14 | 11.10 | 14.60 | 0.00 | - | 3 | 19 | 131.25% |
| STX240419P00097000 | 2024-04-17 3:23PM EDT | 97.00 | 12.20 | 13.20 | 14.20 | 0.00 | - | 3 | 0 | 118.75% |
| STX240419P00097500 | 2024-04-17 3:23PM EDT | 97.50 | 12.70 | 12.40 | 14.90 | 0.00 | - | 13 | 7 | 188.87% |
| STX240419P00100000 | 2024-04-17 3:12PM EDT | 100.00 | 15.40 | 15.50 | 17.00 | 0.00 | - | 10 | 3 | 175.39% |
| STX240419P00105000 | 2024-03-26 12:37PM EDT | 105.00 | 9.75 | 20.00 | 22.90 | 0.00 | - | 3 | 0 | 282.42% |
| STX240419P00110000 | 2024-03-26 11:55AM EDT | 110.00 | 13.11 | 25.10 | 28.40 | 0.00 | - | 120 | 0 | 203.91% |
| STX240419P00115000 | 2023-12-14 10:30AM EDT | 115.00 | 28.85 | 30.35 | 34.35 | 0.00 | - | - | 0 | 306.84% |
© 2024 Yahoo. Todos los derechos reservados.