Mercados españoles cerrados
S&P 500
5.077,59 +7,04 (+0,14%) Nasdaq
15.741,79 +45,15 (+0,29%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0699 -0,0006 (-0,05%) Petróleo Brent
87,83 -0,59 (-0,67%) Bitcoin EUR
60.631,91 -1.794,40 (-2,87%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:01PM 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 | 6.90 | 7.30 | 0.00 | - | - | 2 | 82.42% |
| STX240426C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 4.20 | 5.30 | 6.30 | -3.00 | -41.67% | 212 | 331 | 52.73% |
| STX240426C00082000 | 2024-04-24 12:46PM EDT | 82.00 | 3.90 | 4.00 | 4.20 | -1.20 | -23.53% | 61 | 20 | 54.88% |
| STX240426C00083000 | 2024-04-24 12:16PM EDT | 83.00 | 2.75 | 2.30 | 3.40 | -2.59 | -48.50% | 53 | 177 | 57.52% |
| STX240426C00084000 | 2024-04-24 1:14PM EDT | 84.00 | 2.20 | 2.35 | 2.55 | -2.48 | -52.99% | 100 | 67 | 51.47% |
| STX240426C00085000 | 2024-04-24 1:39PM EDT | 85.00 | 1.83 | 1.65 | 1.80 | -2.27 | -55.37% | 1,813 | 2,303 | 46.78% |
| STX240426C00086000 | 2024-04-24 1:36PM EDT | 86.00 | 1.10 | 1.10 | 1.20 | -2.39 | -68.48% | 354 | 291 | 43.85% |
| STX240426C00087000 | 2024-04-24 1:45PM EDT | 87.00 | 0.76 | 0.70 | 0.85 | -2.34 | -78.26% | 294 | 582 | 45.41% |
| STX240426C00088000 | 2024-04-24 1:45PM EDT | 88.00 | 0.48 | 0.45 | 0.55 | -2.16 | -87.80% | 202 | 708 | 45.31% |
| STX240426C00089000 | 2024-04-24 1:07PM EDT | 89.00 | 0.35 | 0.25 | 0.35 | -2.05 | -85.42% | 92 | 354 | 45.70% |
| STX240426C00090000 | 2024-04-24 1:12PM EDT | 90.00 | 0.15 | 0.15 | 0.20 | -1.75 | -92.11% | 2,921 | 2,966 | 45.22% |
| STX240426C00091000 | 2024-04-24 12:31PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | -1.48 | -90.80% | 36 | 245 | 48.44% |
| STX240426C00092000 | 2024-04-24 1:33PM EDT | 92.00 | 0.08 | 0.05 | 0.10 | -1.34 | -95.04% | 68 | 1,068 | 50.00% |
| STX240426C00093000 | 2024-04-24 11:25AM EDT | 93.00 | 0.03 | 0.00 | 0.10 | -1.02 | -97.14% | 98 | 344 | 55.86% |
| STX240426C00094000 | 2024-04-24 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.15 | -0.94 | -94.95% | 82 | 1,065 | 58.20% |
| STX240426C00095000 | 2024-04-24 1:43PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.75 | -98.68% | 183 | 1,181 | 53.13% |
| STX240426C00096000 | 2024-04-24 1:24PM EDT | 96.00 | 0.04 | 0.00 | 0.10 | -0.66 | -94.29% | 16 | 231 | 64.06% |
| STX240426C00097000 | 2024-04-24 11:52AM EDT | 97.00 | 0.05 | 0.00 | 0.60 | -0.42 | -89.36% | 123 | 539 | 98.24% |
| STX240426C00098000 | 2024-04-24 10:57AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 31 | 135 | 66.41% |
| STX240426C00099000 | 2024-04-24 9:40AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 115 | 71.09% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 64 | 891 | 75.00% |
| STX240426C00101000 | 2024-04-24 1:33PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | -0.13 | -86.67% | 14 | 226 | 78.91% |
| STX240426C00102000 | 2024-04-23 3:50PM EDT | 102.00 | 0.17 | 0.00 | 0.05 | +0.01 | +6.25% | 2 | 83 | 83.59% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 442 | 87.50% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 91.41% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 95.31% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 98.44% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 114.06% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 3 | 3 | 162.50% |
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 | 0.05 | 0.00 | - | - | 1 | 160.94% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 128.13% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 96.88% |
| STX240426P00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 62 | 111 | 85.16% |
| STX240426P00073000 | 2024-04-24 11:18AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 317 | 78.91% |
| STX240426P00075000 | 2024-04-24 1:33PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.12 | -75.00% | 95 | 264 | 67.19% |
| STX240426P00076000 | 2024-04-24 11:42AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 108 | 232 | 61.33% |
| STX240426P00077000 | 2024-04-24 12:37PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 52 | 599 | 55.47% |
| STX240426P00078000 | 2024-04-24 12:17PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.41 | -89.13% | 85 | 350 | 55.47% |
| STX240426P00079000 | 2024-04-24 12:57PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 176 | 264 | 56.25% |
| STX240426P00080000 | 2024-04-24 1:32PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.83 | -89.25% | 237 | 418 | 49.22% |
| STX240426P00081000 | 2024-04-24 1:33PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | -1.00 | -91.74% | 217 | 119 | 46.48% |
| STX240426P00082000 | 2024-04-24 1:05PM EDT | 82.00 | 0.14 | 0.10 | 0.15 | -1.25 | -89.93% | 287 | 182 | 38.67% |
| STX240426P00083000 | 2024-04-24 1:07PM EDT | 83.00 | 0.20 | 0.20 | 0.30 | -1.48 | -88.10% | 421 | 296 | 38.87% |
| STX240426P00084000 | 2024-04-24 1:39PM EDT | 84.00 | 0.37 | 0.35 | 0.50 | -1.93 | -83.91% | 398 | 153 | 37.31% |
| STX240426P00085000 | 2024-04-24 1:35PM EDT | 85.00 | 0.80 | 0.70 | 0.80 | -1.85 | -69.81% | 95 | 262 | 35.65% |
| STX240426P00086000 | 2024-04-24 1:05PM EDT | 86.00 | 1.11 | 1.10 | 1.25 | -2.09 | -65.31% | 323 | 557 | 34.62% |
| STX240426P00087000 | 2024-04-24 12:34PM EDT | 87.00 | 2.45 | 1.80 | 1.90 | -1.25 | -33.78% | 468 | 788 | 35.45% |
| STX240426P00088000 | 2024-04-24 12:51PM EDT | 88.00 | 3.00 | 2.40 | 2.95 | -0.90 | -23.08% | 98 | 115 | 47.85% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 3.30 | 3.70 | -0.17 | -3.89% | 43 | 26 | 46.48% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 7 | 27 | 34.38% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 4.80 | 5.10 | -2.10 | -37.50% | 5 | 28 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 5.90 | 6.30 | 0.00 | - | 1 | 7 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.70 | 7.20 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.90 | 9.10 | 0.00 | - | 19 | 15 | 68.56% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.90 | 9.80 | 0.00 | - | 2 | 37 | 50.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 96.88% |
| STX240426P00097000 | 2024-03-07 11:58AM EDT | 97.00 | 7.68 | 7.50 | 8.70 | 0.00 | - | - | 2 | 0.00% |
| STX240426P00100000 | 2024-04-12 11:39AM EDT | 100.00 | 14.76 | 13.80 | 15.90 | 0.00 | - | 35 | 36 | 132.23% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 16.80 | 17.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.