Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.048,10 +157,90 (+1,45%) Euro Stoxx 50
4.985,02 +48,17 (+0,98%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
86,67 -0,33 (-0,38%) Oro
2.338,90 -7,50 (-0,32%) Bitcoin EUR
62.141,41 +316,57 (+0,51%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM 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 | 8.10 | 8.90 | 0.00 | - | - | 2 | 84.57% |
| STX240426C00080000 | 2024-04-22 2:29PM EDT | 80.00 | 6.50 | 7.40 | 8.30 | 0.00 | - | 327 | 326 | 92.48% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 5.80 | 6.30 | 0.00 | - | 7 | 20 | 82.28% |
| STX240426C00083000 | 2024-04-22 3:49PM EDT | 83.00 | 4.45 | 5.20 | 5.70 | 0.00 | - | 80 | 158 | 86.04% |
| STX240426C00084000 | 2024-04-22 3:26PM EDT | 84.00 | 3.81 | 4.50 | 6.20 | 0.00 | - | 39 | 88 | 102.73% |
| STX240426C00085000 | 2024-04-22 3:22PM EDT | 85.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | 2,109 | 2,120 | 85.11% |
| STX240426C00086000 | 2024-04-23 9:40AM EDT | 86.00 | 3.50 | 3.30 | 3.60 | +0.71 | +25.45% | 16 | 128 | 81.15% |
| STX240426C00087000 | 2024-04-22 1:54PM EDT | 87.00 | 2.20 | 2.85 | 3.10 | 0.00 | - | 401 | 443 | 82.13% |
| STX240426C00088000 | 2024-04-22 3:16PM EDT | 88.00 | 2.12 | 2.50 | 3.40 | 0.00 | - | 395 | 411 | 93.99% |
| STX240426C00089000 | 2024-04-22 3:26PM EDT | 89.00 | 1.73 | 2.15 | 2.35 | 0.00 | - | 64 | 67 | 85.89% |
| STX240426C00090000 | 2024-04-23 9:43AM EDT | 90.00 | 1.90 | 1.75 | 2.00 | +0.45 | +31.03% | 15 | 2,409 | 85.45% |
| STX240426C00091000 | 2024-04-22 3:02PM EDT | 91.00 | 1.22 | 1.55 | 1.75 | 0.00 | - | 183 | 188 | 88.09% |
| STX240426C00092000 | 2024-04-23 9:34AM EDT | 92.00 | 1.02 | 1.20 | 1.35 | +0.02 | +2.00% | 1 | 538 | 84.91% |
| STX240426C00093000 | 2024-04-23 9:44AM EDT | 93.00 | 1.12 | 1.00 | 1.15 | +0.37 | +97.37% | 1 | 96 | 86.04% |
| STX240426C00094000 | 2024-04-22 3:26PM EDT | 94.00 | 0.68 | 0.80 | 1.00 | 0.00 | - | 51 | 65 | 86.91% |
| STX240426C00095000 | 2024-04-23 9:38AM EDT | 95.00 | 0.65 | 0.65 | 0.80 | +0.15 | +30.00% | 5 | 1,076 | 86.67% |
| STX240426C00096000 | 2024-04-23 9:35AM EDT | 96.00 | 0.51 | 0.50 | 0.65 | +0.11 | +27.50% | 2 | 22 | 86.23% |
| STX240426C00097000 | 2024-04-22 3:27PM EDT | 97.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 12 | 71 | 85.74% |
| STX240426C00098000 | 2024-04-22 9:30AM EDT | 98.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | 7 | 18 | 87.01% |
| STX240426C00099000 | 2024-04-22 12:15PM EDT | 99.00 | 0.10 | 0.25 | 0.35 | 0.00 | - | 11 | 23 | 87.30% |
| STX240426C00100000 | 2024-04-22 3:29PM EDT | 100.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 71 | 350 | 84.18% |
| STX240426C00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 159 | 172 | 86.52% |
| STX240426C00102000 | 2024-04-23 9:44AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | -0.04 | -28.57% | 3 | 2 | 25.00% |
| STX240426C00103000 | 2024-04-03 10:07AM EDT | 103.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 82.03% |
| STX240426C00104000 | 2024-04-03 10:07AM EDT | 104.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | 52 | 52 | 113.28% |
| STX240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 89.84% |
| STX240426C00106000 | 2024-04-19 1:32PM EDT | 106.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 20 | 117.97% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 92.97% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 3 | 166.80% |
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 | 0.25 | 0.00 | - | - | 1 | 180.08% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 115.63% |
| STX240426P00070000 | 2024-04-22 10:48AM EDT | 70.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 807 | 98.44% |
| STX240426P00072000 | 2024-04-23 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 1 | 27 | 121.09% |
| STX240426P00073000 | 2024-04-22 1:14PM EDT | 73.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 118.36% |
| STX240426P00075000 | 2024-04-22 3:32PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 16 | 49 | 91.21% |
| STX240426P00076000 | 2024-04-22 1:47PM EDT | 76.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 100 | 122 | 93.16% |
| STX240426P00077000 | 2024-04-23 9:37AM EDT | 77.00 | 0.50 | 0.35 | 0.45 | -0.03 | -5.66% | 1 | 36 | 92.97% |
| STX240426P00078000 | 2024-04-22 11:13AM EDT | 78.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | 7 | 21 | 91.41% |
| STX240426P00079000 | 2024-04-22 3:49PM EDT | 79.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 70 | 71 | 92.48% |
| STX240426P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 1.07 | 0.80 | 0.95 | -0.15 | -12.30% | 1 | 72 | 92.92% |
| STX240426P00081000 | 2024-04-22 3:23PM EDT | 81.00 | 1.50 | 1.05 | 1.75 | 0.00 | - | 17 | 15 | 103.71% |
| STX240426P00082000 | 2024-04-22 1:14PM EDT | 82.00 | 2.05 | 1.35 | 1.50 | 0.00 | - | 7 | 17 | 94.82% |
| STX240426P00083000 | 2024-04-23 9:30AM EDT | 83.00 | 1.39 | 0.90 | 1.80 | -0.76 | -35.35% | 1 | 35 | 82.32% |
| STX240426P00084000 | 2024-04-22 11:38AM EDT | 84.00 | 3.10 | 1.95 | 2.15 | 0.00 | - | 13 | 52 | 93.36% |
| STX240426P00085000 | 2024-04-22 3:29PM EDT | 85.00 | 3.06 | 2.25 | 2.60 | 0.00 | - | 2 | 89 | 92.58% |
| STX240426P00086000 | 2024-04-23 9:44AM EDT | 86.00 | 2.90 | 2.90 | 3.10 | -0.80 | -17.78% | 2 | 53 | 96.09% |
| STX240426P00087000 | 2024-04-22 2:59PM EDT | 87.00 | 4.25 | 3.40 | 3.60 | 0.00 | - | 20 | 75 | 96.19% |
| STX240426P00088000 | 2024-04-22 3:29PM EDT | 88.00 | 5.04 | 2.95 | 4.20 | 0.00 | - | 7 | 85 | 83.25% |
| STX240426P00089000 | 2024-04-22 3:06PM EDT | 89.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 8 | 8 | 99.51% |
| STX240426P00090000 | 2024-04-22 11:38AM EDT | 90.00 | 7.08 | 4.70 | 5.40 | 0.00 | - | 3 | 26 | 90.09% |
| STX240426P00091000 | 2024-04-18 2:24PM EDT | 91.00 | 8.10 | 4.80 | 6.70 | 0.00 | - | 2 | 5 | 90.67% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 6.40 | 6.80 | 0.00 | - | 1 | 7 | 94.82% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.30 | 8.50 | 0.00 | - | 2 | 73 | 96.58% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.30 | 9.50 | 0.00 | - | 19 | 15 | 104.30% |
| STX240426P00095000 | 2024-04-17 2:08PM EDT | 95.00 | 10.80 | 8.80 | 10.70 | 0.00 | - | 2 | 37 | 123.68% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.30 | 12.00 | 0.00 | - | 1 | 1 | 127.73% |
| 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 | 13.20 | 14.00 | 0.00 | - | 35 | 36 | 109.77% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 15.40 | 16.80 | 0.00 | - | - | 2 | 83.59% |
© 2024 Yahoo. Todos los derechos reservados.