Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.825,53 -663,44 (-1,10%)
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 | 6.00 | 8.60 | 0.00 | - | - | 2 | 127.34% |
| STX240426C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 6.26 | 5.10 | 6.90 | +0.41 | +7.01% | 2 | 206 | 170.12% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 4.50 | 2.75 | 4.40 | +2.30 | +104.55% | 1 | 69 | 94.14% |
| STX240426C00083000 | 2024-04-26 2:24PM EDT | 83.00 | 2.70 | 1.15 | 3.40 | -2.40 | -47.06% | 50 | 172 | 78.13% |
| STX240426C00084000 | 2024-04-26 3:39PM EDT | 84.00 | 2.30 | 1.15 | 3.20 | -1.69 | -42.36% | 1 | 114 | 113.67% |
| STX240426C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 0.97 | 0.60 | 1.50 | -1.51 | -60.89% | 42 | 923 | 49.51% |
| STX240426C00086000 | 2024-04-26 3:31PM EDT | 86.00 | 0.16 | 0.00 | 1.00 | -2.00 | -92.59% | 1,610 | 1,695 | 54.59% |
| STX240426C00087000 | 2024-04-26 3:31PM EDT | 87.00 | 0.02 | 0.00 | 0.05 | -1.03 | -98.10% | 135 | 668 | 18.16% |
| STX240426C00088000 | 2024-04-26 1:16PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 39 | 757 | 36.72% |
| STX240426C00089000 | 2024-04-26 12:21PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 60 | 371 | 41.80% |
| STX240426C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 5 | 3,476 | 52.34% |
| STX240426C00091000 | 2024-04-26 12:03PM EDT | 91.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 219 | 54.69% |
| STX240426C00092000 | 2024-04-26 2:40PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 5 | 1,051 | 64.06% |
| STX240426C00093000 | 2024-04-26 2:40PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 7 | 307 | 72.66% |
| STX240426C00094000 | 2024-04-26 1:26PM EDT | 94.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 1,035 | 80.47% |
| STX240426C00095000 | 2024-04-26 2:52PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,075 | 89.06% |
| STX240426C00096000 | 2024-04-26 2:52PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 2 | 217 | 148.05% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 104.69% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 123 | 214.26% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 119.53% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 856 | 50.00% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 134.38% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 3 | 83 | 263.48% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 53 | 284.18% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 160.94% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 184.38% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 341.80% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 517.97% |
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 | 2.15 | 0.00 | - | - | 1 | 555.86% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 403.52% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 7 | 814 | 319.14% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-26 12:19PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 313 | 140.63% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 196 | 119.53% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 109.38% |
| STX240426P00077000 | 2024-04-26 2:53PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 567 | 99.22% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 266 | 153.13% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 115.04% |
| STX240426P00080000 | 2024-04-26 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 13 | 362 | 84.38% |
| STX240426P00081000 | 2024-04-26 2:39PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 110.94% |
| STX240426P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 342 | 120.12% |
| STX240426P00083000 | 2024-04-26 12:18PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 508 | 44.14% |
| STX240426P00084000 | 2024-04-26 12:41PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 5 | 223 | 32.23% |
| STX240426P00085000 | 2024-04-26 3:20PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 46 | 269 | 19.53% |
| STX240426P00086000 | 2024-04-26 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 161 | 584 | 6.64% |
| STX240426P00087000 | 2024-04-26 3:52PM EDT | 87.00 | 1.10 | 0.70 | 1.75 | +0.35 | +46.67% | 42 | 707 | 66.99% |
| STX240426P00088000 | 2024-04-26 3:41PM EDT | 88.00 | 2.00 | 0.90 | 3.50 | +0.95 | +90.48% | 70 | 183 | 131.74% |
| STX240426P00089000 | 2024-04-26 2:06PM EDT | 89.00 | 2.94 | 2.45 | 4.00 | -1.26 | -30.00% | 4 | 66 | 66.21% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 3.60 | 4.30 | 0.00 | - | 5 | 27 | 86.91% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 3.40 | 5.80 | 0.00 | - | 5 | 28 | 140.82% |
| STX240426P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.68 | 5.60 | 6.90 | -1.22 | -15.44% | 5 | 7 | 107.81% |
| STX240426P00093000 | 2024-04-26 3:57PM EDT | 93.00 | 6.90 | 6.60 | 8.10 | +0.40 | +6.15% | 2 | 73 | 130.66% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.60 | 8.60 | 0.00 | - | 19 | 0 | 110.16% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.60 | 10.60 | 0.00 | - | 2 | 2 | 179.79% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.60 | 10.90 | 0.00 | - | 1 | 1 | 153.52% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 9.30 | 12.90 | 0.00 | - | 3 | 0 | 139.45% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.60 | 15.90 | 0.00 | - | 96 | 12 | 253.52% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 16.00 | 17.20 | 0.00 | - | 8 | 0 | 213.67% |
© 2024 Yahoo. Todos los derechos reservados.