Mercados españoles cerrados en 2 hrs 34 min
IBEX 35
11.028,50 +0,70 (+0,01%) Euro Stoxx 50
4.936,83 -53,05 (-1,06%) Dólar/Euro
1,0691 -0,0010 (-0,10%) Petróleo Brent
88,08 +0,06 (+0,07%) Oro
2.340,40 +2,00 (+0,09%) Bitcoin EUR
59.286,24 -2.877,57 (-4,63%)
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
Antes de la apertura:
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 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 232 | 206 | 0.00% |
| STX240426C00082000 | 2024-04-24 12:46PM EDT | 82.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 61 | 79 | 0.00% |
| STX240426C00083000 | 2024-04-24 12:39PM EDT | 83.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 53 | 183 | 0.00% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 102 | 115 | 0.00% |
| STX240426C00085000 | 2024-04-24 3:49PM EDT | 85.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,937 | 1,369 | 0.00% |
| STX240426C00086000 | 2024-04-24 3:59PM EDT | 86.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 410 | 369 | 0.00% |
| STX240426C00087000 | 2024-04-24 3:58PM EDT | 87.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 338 | 514 | 0.00% |
| STX240426C00088000 | 2024-04-24 3:38PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 207 | 703 | 3.13% |
| STX240426C00089000 | 2024-04-24 3:55PM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 218 | 331 | 6.25% |
| STX240426C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,940 | 3,641 | 12.50% |
| STX240426C00091000 | 2024-04-24 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 219 | 12.50% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 228 | 1,051 | 25.00% |
| STX240426C00093000 | 2024-04-24 2:46PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 307 | 25.00% |
| STX240426C00094000 | 2024-04-24 1:29PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 1,041 | 25.00% |
| STX240426C00095000 | 2024-04-24 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 1,076 | 25.00% |
| STX240426C00096000 | 2024-04-24 3:32PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 218 | 25.00% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 512 | 25.00% |
| STX240426C00098000 | 2024-04-24 3:05PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 124 | 50.00% |
| STX240426C00099000 | 2024-04-24 3:48PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 856 | 50.00% |
| STX240426C00101000 | 2024-04-24 3:50PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 200 | 50.00% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 121 | 50.00% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 814 | 50.00% |
| STX240426P00072000 | 2024-04-24 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 50.00% |
| STX240426P00075000 | 2024-04-24 1:33PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 209 | 50.00% |
| STX240426P00076000 | 2024-04-24 3:27PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 156 | 50.00% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 567 | 50.00% |
| STX240426P00078000 | 2024-04-24 3:05PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 266 | 25.00% |
| STX240426P00079000 | 2024-04-24 3:59PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 197 | 25.00% |
| STX240426P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 240 | 364 | 25.00% |
| STX240426P00081000 | 2024-04-24 2:59PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 211 | 25.00% |
| STX240426P00082000 | 2024-04-24 3:46PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 290 | 348 | 25.00% |
| STX240426P00083000 | 2024-04-24 1:07PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 421 | 510 | 12.50% |
| STX240426P00084000 | 2024-04-24 3:49PM EDT | 84.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 404 | 220 | 12.50% |
| STX240426P00085000 | 2024-04-24 3:52PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 162 | 270 | 12.50% |
| STX240426P00086000 | 2024-04-24 3:54PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 344 | 569 | 6.25% |
| STX240426P00087000 | 2024-04-24 3:52PM EDT | 87.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 487 | 727 | 0.78% |
| STX240426P00088000 | 2024-04-24 12:51PM EDT | 88.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 98 | 136 | 0.00% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 43 | 66 | 0.00% |
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 96 | 12 | 0.00% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.