Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.547,19 -1.743,91 (-2,99%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 31.80 | 37.00 | 40.90 | 0.00 | - | - | 1 | 328.71% |
| STX240517C00060000 | 2024-03-04 11:20AM EDT | 60.00 | 38.82 | 30.40 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 70.00 | 16.45 | 22.60 | 26.10 | 0.00 | - | 1 | 1 | 132.62% |
| STX240517C00072000 | 2024-04-22 1:07PM EDT | 72.00 | 12.80 | 21.20 | 23.90 | 0.00 | - | - | 2 | 135.55% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 75.00 | 9.40 | 17.90 | 20.80 | 0.00 | - | 2 | 35 | 106.74% |
| STX240517C00076000 | 2024-04-22 10:26AM EDT | 76.00 | 9.01 | 17.50 | 20.00 | 0.00 | - | - | 5 | 123.54% |
| STX240517C00077000 | 2024-04-23 10:12AM EDT | 77.00 | 11.00 | 16.60 | 18.70 | 0.00 | - | - | 15 | 113.09% |
| STX240517C00077500 | 2024-04-15 3:20PM EDT | 77.50 | 8.20 | 14.40 | 16.90 | 0.00 | - | 15 | 19 | 97.27% |
| STX240517C00079000 | 2024-04-22 11:25AM EDT | 79.00 | 6.90 | 13.60 | 15.50 | 0.00 | - | - | 2 | 94.92% |
| STX240517C00080000 | 2024-05-09 10:58AM EDT | 80.00 | 11.20 | 12.10 | 14.30 | 0.00 | - | 9 | 38 | 78.71% |
| STX240517C00081000 | 2024-04-24 12:31PM EDT | 81.00 | 5.20 | 11.10 | 15.30 | 0.00 | - | - | 2 | 67.38% |
| STX240517C00082000 | 2024-05-09 3:50PM EDT | 82.00 | 9.85 | 11.10 | 13.90 | 0.00 | - | 2 | 9 | 79.20% |
| STX240517C00082500 | 2024-04-24 12:42PM EDT | 82.50 | 4.70 | 11.10 | 12.30 | 0.00 | - | 12 | 71 | 60.55% |
| STX240517C00083000 | 2024-04-25 3:20PM EDT | 83.00 | 6.20 | 10.00 | 12.70 | 0.00 | - | - | 28 | 66.99% |
| STX240517C00084000 | 2024-05-01 10:03AM EDT | 84.00 | 3.72 | 8.10 | 12.00 | 0.00 | - | 1 | 7 | 114.84% |
| STX240517C00085000 | 2024-05-10 2:57PM EDT | 85.00 | 8.60 | 7.50 | 10.50 | +2.20 | +34.38% | 1 | 261 | 94.73% |
| STX240517C00086000 | 2024-05-09 3:23PM EDT | 86.00 | 5.45 | 6.60 | 10.10 | 0.00 | - | 1 | 120 | 52.15% |
| STX240517C00087000 | 2024-05-10 3:04PM EDT | 87.00 | 6.73 | 7.00 | 7.40 | +2.18 | +47.91% | 11 | 97 | 49.12% |
| STX240517C00087500 | 2024-05-10 2:16PM EDT | 87.50 | 6.20 | 6.60 | 7.60 | +1.90 | +44.19% | 5 | 176 | 53.37% |
| STX240517C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.87 | 6.10 | 6.40 | 0.00 | - | 3 | 117 | 43.95% |
| STX240517C00089000 | 2024-05-10 11:23AM EDT | 89.00 | 4.22 | 5.10 | 5.40 | +1.37 | +48.07% | 1 | 100 | 38.67% |
| STX240517C00090000 | 2024-05-10 3:58PM EDT | 90.00 | 4.30 | 4.20 | 4.50 | +2.00 | +86.96% | 61 | 1,915 | 36.23% |
| STX240517C00091000 | 2024-05-10 3:10PM EDT | 91.00 | 3.45 | 3.40 | 3.60 | +1.65 | +91.67% | 42 | 93 | 32.96% |
| STX240517C00092000 | 2024-05-10 2:06PM EDT | 92.00 | 2.17 | 2.65 | 2.80 | +1.02 | +88.70% | 5 | 73 | 31.10% |
| STX240517C00092500 | 2024-05-10 2:23PM EDT | 92.50 | 2.08 | 2.30 | 2.45 | +0.88 | +73.33% | 15 | 1,456 | 30.71% |
| STX240517C00093000 | 2024-05-10 3:35PM EDT | 93.00 | 1.70 | 1.95 | 2.10 | +0.65 | +61.90% | 12 | 81 | 29.86% |
| STX240517C00094000 | 2024-05-10 3:46PM EDT | 94.00 | 1.45 | 1.40 | 1.70 | +0.86 | +145.76% | 22 | 134 | 32.64% |
| STX240517C00095000 | 2024-05-10 3:55PM EDT | 95.00 | 1.05 | 0.95 | 1.10 | +0.70 | +200.00% | 15 | 1,514 | 29.59% |
| STX240517C00096000 | 2024-05-10 3:10PM EDT | 96.00 | 0.58 | 0.60 | 0.75 | +0.26 | +81.25% | 5 | 3 | 29.44% |
| STX240517C00097000 | 2024-05-10 3:54PM EDT | 97.00 | 0.38 | 0.40 | 0.50 | +0.18 | +90.00% | 333 | 20 | 29.59% |
| STX240517C00097500 | 2024-05-10 3:13PM EDT | 97.50 | 0.35 | 0.30 | 0.45 | +0.18 | +105.88% | 22 | 1,052 | 30.91% |
| STX240517C00100000 | 2024-05-10 3:58PM EDT | 100.00 | 0.35 | 0.15 | 0.30 | +0.27 | +337.50% | 404 | 11,136 | 37.89% |
| STX240517C00105000 | 2024-05-10 3:17PM EDT | 105.00 | 0.05 | 0.05 | 0.35 | -0.25 | -83.33% | 150 | 2,765 | 52.34% |
| STX240517C00110000 | 2024-05-09 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| STX240517C00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 70.90% |
| STX240517C00120000 | 2024-04-30 10:36AM EDT | 120.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 3 | 346 | 110.16% |
| STX240517C00125000 | 2024-05-03 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 380 | 82.03% |
| STX240517C00130000 | 2024-03-26 1:38PM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 23 | 13 | 154.88% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00055000 | 2024-02-22 4:06PM EDT | 55.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 250.78% |
| STX240517P00060000 | 2024-03-22 12:56PM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 243.95% |
| STX240517P00065000 | 2024-04-24 2:26PM EDT | 65.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 183.79% |
| STX240517P00070000 | 2024-05-08 10:49AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 521 | 155.08% |
| STX240517P00072000 | 2024-04-23 11:10AM EDT | 72.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | - | 7 | 143.36% |
| STX240517P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.60% |
| STX240517P00074000 | 2024-04-24 10:04AM EDT | 74.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 131.84% |
| STX240517P00075000 | 2024-05-10 12:36PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 128 | 80.66% |
| STX240517P00076000 | 2024-05-10 2:09PM EDT | 76.00 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 47 | 11 | 71.88% |
| STX240517P00077000 | 2024-05-03 9:30AM EDT | 77.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 771 | 114.84% |
| STX240517P00077500 | 2024-05-03 11:06AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 66.41% |
| STX240517P00078000 | 2024-05-03 9:30AM EDT | 78.00 | 0.28 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 110.35% |
| STX240517P00079000 | 2024-05-10 3:42PM EDT | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 67.58% |
| STX240517P00080000 | 2024-05-10 12:36PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 615 | 680 | 70.70% |
| STX240517P00081000 | 2024-05-02 11:20AM EDT | 81.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 59.38% |
| STX240517P00082000 | 2024-05-06 9:43AM EDT | 82.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 76.17% |
| STX240517P00082500 | 2024-05-09 3:26PM EDT | 82.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 257 | 84.18% |
| STX240517P00083000 | 2024-05-02 11:20AM EDT | 83.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 81.35% |
| STX240517P00084000 | 2024-05-07 3:33PM EDT | 84.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 1 | 72 | 77.59% |
| STX240517P00085000 | 2024-05-09 11:26AM EDT | 85.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 492 | 71.92% |
| STX240517P00086000 | 2024-05-08 3:07PM EDT | 86.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 95 | 48.05% |
| STX240517P00087000 | 2024-05-09 2:14PM EDT | 87.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 10 | 49 | 56.49% |
| STX240517P00087500 | 2024-05-09 12:23PM EDT | 87.50 | 0.32 | 0.05 | 1.40 | 0.00 | - | 4 | 756 | 57.57% |
| STX240517P00088000 | 2024-05-10 1:46PM EDT | 88.00 | 0.14 | 0.05 | 0.15 | -0.29 | -67.44% | 15 | 24 | 33.69% |
| STX240517P00089000 | 2024-05-10 3:44PM EDT | 89.00 | 0.15 | 0.10 | 0.20 | -1.00 | -86.96% | 12 | 55 | 31.54% |
| STX240517P00090000 | 2024-05-10 1:58PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 9 | 361 | 30.37% |
| STX240517P00091000 | 2024-05-10 11:34AM EDT | 91.00 | 0.65 | 0.30 | 0.45 | -0.65 | -50.00% | 7 | 38 | 29.30% |
| STX240517P00092000 | 2024-05-10 12:39PM EDT | 92.00 | 1.05 | 0.50 | 0.65 | -0.65 | -38.24% | 52 | 16 | 27.98% |
| STX240517P00092500 | 2024-05-10 3:38PM EDT | 92.50 | 0.92 | 0.70 | 0.80 | -2.48 | -72.94% | 45 | 168 | 27.76% |
| STX240517P00093000 | 2024-05-10 3:51PM EDT | 93.00 | 0.94 | 0.90 | 0.95 | -5.76 | -85.97% | 73 | 1 | 27.05% |
| STX240517P00095000 | 2024-05-10 3:53PM EDT | 95.00 | 2.02 | 1.85 | 2.00 | -1.88 | -48.21% | 5 | 113 | 27.81% |
| STX240517P00097500 | 2024-04-08 3:41PM EDT | 97.50 | 10.20 | 7.30 | 7.70 | 0.00 | - | 4 | 87 | 105.62% |
| STX240517P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 13.10 | 5.90 | 6.30 | 0.00 | - | 58 | 1 | 38.28% |
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 105.00 | 18.80 | 10.10 | 12.60 | 0.00 | - | 15 | 0 | 60.35% |
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 110.00 | 20.10 | 20.10 | 23.90 | 0.00 | - | 1 | 0 | 221.34% |
© 2024 Yahoo. Todos los derechos reservados.