Mercados españoles abiertos en 8 hrs 40 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0699 -0,0006 (-0,05%) Petróleo Brent
88,06 +0,04 (+0,05%) Bitcoin EUR
59.963,21 -2.140,19 (-3,45%)
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 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 | 7.80 | 10.10 | 0.00 | - | - | 2 | 116.50% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 6.90 | 9.20 | -1.35 | -18.75% | 232 | 331 | 111.52% |
| STX240426C00082000 | 2024-04-24 12:46PM EDT | 82.00 | 3.90 | 5.00 | 5.50 | -1.20 | -23.53% | 61 | 20 | 64.75% |
| STX240426C00083000 | 2024-04-24 12:16PM EDT | 83.00 | 2.75 | 4.10 | 4.50 | -2.59 | -48.50% | 53 | 177 | 55.76% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 2.80 | 3.20 | 3.60 | -1.88 | -40.17% | 102 | 67 | 51.17% |
| STX240426C00085000 | 2024-04-24 3:49PM EDT | 85.00 | 2.23 | 2.50 | 2.65 | -1.87 | -45.61% | 1,937 | 2,303 | 43.02% |
| STX240426C00086000 | 2024-04-24 3:59PM EDT | 86.00 | 1.80 | 1.80 | 1.90 | -1.69 | -48.42% | 410 | 291 | 40.53% |
| STX240426C00087000 | 2024-04-24 3:58PM EDT | 87.00 | 1.35 | 1.20 | 1.35 | -1.75 | -56.45% | 338 | 582 | 41.11% |
| STX240426C00088000 | 2024-04-24 3:08PM EDT | 88.00 | 0.50 | 0.75 | 0.90 | -2.14 | -81.06% | 207 | 708 | 40.92% |
| STX240426C00089000 | 2024-04-24 3:55PM EDT | 89.00 | 0.45 | 0.45 | 0.55 | -1.95 | -81.25% | 218 | 354 | 40.14% |
| STX240426C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | -1.60 | -84.21% | 2,940 | 2,966 | 41.31% |
| STX240426C00091000 | 2024-04-24 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.25 | -1.53 | -93.87% | 38 | 245 | 44.24% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.05 | 0.15 | -1.34 | -94.37% | 228 | 1,068 | 44.73% |
| STX240426C00093000 | 2024-04-24 2:46PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 148 | 344 | 46.68% |
| STX240426C00094000 | 2024-04-24 1:29PM EDT | 94.00 | 0.05 | 0.05 | 0.15 | -0.94 | -94.95% | 82 | 1,065 | 52.54% |
| STX240426C00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.30 | -0.79 | -98.75% | 185 | 1,181 | 63.28% |
| STX240426C00096000 | 2024-04-24 3:32PM EDT | 96.00 | 0.06 | 0.00 | 0.10 | -0.64 | -91.43% | 33 | 231 | 56.25% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 126 | 539 | 60.94% |
| STX240426C00098000 | 2024-04-24 3:05PM EDT | 98.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 64 | 135 | 59.38% |
| STX240426C00099000 | 2024-04-24 3:48PM EDT | 99.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 2 | 115 | 63.67% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 64 | 891 | 67.97% |
| STX240426C00101000 | 2024-04-24 3:47PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 187 | 226 | 71.88% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 3 | 83 | 76.56% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 442 | 80.47% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 84.38% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 88.28% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 92.19% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 107.03% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 3 | 3 | 156.25% |
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 | 167.19% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 134.38% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 103.91% |
| STX240426P00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 62 | 111 | 101.17% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 317 | 85.94% |
| STX240426P00075000 | 2024-04-24 1:33PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 95 | 264 | 74.22% |
| STX240426P00076000 | 2024-04-24 3:27PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 109 | 232 | 68.75% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.45 | -0.36 | -90.00% | 58 | 599 | 93.55% |
| STX240426P00078000 | 2024-04-24 3:05PM EDT | 78.00 | 0.07 | 0.00 | 0.10 | -0.39 | -84.78% | 115 | 350 | 63.67% |
| STX240426P00079000 | 2024-04-24 3:59PM EDT | 79.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 178 | 264 | 57.42% |
| STX240426P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | -0.87 | -93.55% | 240 | 418 | 51.17% |
| STX240426P00081000 | 2024-04-24 2:59PM EDT | 81.00 | 0.05 | 0.05 | 0.15 | -1.05 | -95.45% | 218 | 119 | 51.37% |
| STX240426P00082000 | 2024-04-24 3:46PM EDT | 82.00 | 0.15 | 0.05 | 0.65 | -1.24 | -89.21% | 290 | 182 | 62.50% |
| STX240426P00083000 | 2024-04-24 1:07PM EDT | 83.00 | 0.20 | 0.10 | 0.20 | -1.48 | -88.10% | 421 | 296 | 44.92% |
| STX240426P00084000 | 2024-04-24 3:49PM EDT | 84.00 | 0.27 | 0.20 | 0.30 | -2.03 | -88.26% | 404 | 153 | 42.19% |
| STX240426P00085000 | 2024-04-24 3:52PM EDT | 85.00 | 0.45 | 0.35 | 0.45 | -2.20 | -83.02% | 162 | 262 | 39.45% |
| STX240426P00086000 | 2024-04-24 3:54PM EDT | 86.00 | 0.85 | 0.65 | 0.80 | -2.35 | -73.44% | 344 | 557 | 40.87% |
| STX240426P00087000 | 2024-04-24 3:52PM EDT | 87.00 | 1.20 | 1.05 | 1.20 | -2.50 | -67.57% | 487 | 788 | 39.84% |
| STX240426P00088000 | 2024-04-24 12:51PM EDT | 88.00 | 3.00 | 0.60 | 1.75 | -0.90 | -23.08% | 98 | 115 | 39.65% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 1.25 | 3.60 | -0.17 | -3.89% | 43 | 26 | 79.88% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 3.00 | 5.00 | 0.00 | - | 7 | 27 | 70.80% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 2.60 | 5.70 | -2.10 | -37.50% | 5 | 28 | 105.86% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 4.70 | 5.60 | 0.00 | - | 1 | 7 | 52.15% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 4.00 | 6.30 | 0.00 | - | 2 | 73 | 67.97% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 6.10 | 7.70 | 0.00 | - | 19 | 15 | 95.21% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | 2 | 37 | 59.38% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 8.20 | 10.10 | 0.00 | - | 1 | 1 | 78.71% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 9.60 | 10.40 | +3.12 | +40.63% | 3 | 2 | 70.31% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 10.60 | 13.30 | -0.66 | -4.47% | 96 | 36 | 114.26% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 15.60 | 16.70 | +0.50 | +3.05% | 8 | 2 | 118.56% |
© 2024 Yahoo. Todos los derechos reservados.