Mercados españoles cerrados
S&P 500
5.070,47 +59,87 (+1,19%) Nasdaq
15.690,53 +239,22 (+1,55%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 +0,0047 (+0,44%) Petróleo Brent
88,01 +1,01 (+1,16%) Bitcoin EUR
62.281,73 +479,81 (+0,78%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:39PM 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 | 8.70 | 9.10 | 0.00 | - | - | 2 | 91.89% |
| STX240426C00080000 | 2024-04-23 11:26AM EDT | 80.00 | 7.50 | 7.90 | 8.30 | +1.00 | +15.38% | 10 | 326 | 92.77% |
| STX240426C00082000 | 2024-04-22 3:08PM EDT | 82.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | 7 | 20 | 91.99% |
| STX240426C00083000 | 2024-04-23 10:33AM EDT | 83.00 | 5.30 | 5.80 | 6.00 | +0.85 | +19.10% | 7 | 158 | 93.75% |
| STX240426C00084000 | 2024-04-23 10:01AM EDT | 84.00 | 4.94 | 5.10 | 5.30 | +1.13 | +29.66% | 12 | 88 | 92.43% |
| STX240426C00085000 | 2024-04-23 12:21PM EDT | 85.00 | 4.60 | 4.50 | 4.70 | +1.30 | +39.39% | 28 | 2,120 | 92.77% |
| STX240426C00086000 | 2024-04-23 11:58AM EDT | 86.00 | 4.10 | 4.00 | 4.20 | +1.31 | +46.95% | 32 | 128 | 94.63% |
| STX240426C00087000 | 2024-04-23 12:21PM EDT | 87.00 | 3.61 | 3.40 | 3.60 | +1.41 | +64.09% | 81 | 443 | 92.29% |
| STX240426C00088000 | 2024-04-23 12:17PM EDT | 88.00 | 3.03 | 3.00 | 3.20 | +0.91 | +42.92% | 69 | 411 | 94.24% |
| STX240426C00089000 | 2024-04-23 11:55AM EDT | 89.00 | 2.60 | 2.60 | 2.75 | +0.87 | +50.29% | 47 | 67 | 94.24% |
| STX240426C00090000 | 2024-04-23 12:13PM EDT | 90.00 | 2.20 | 2.20 | 2.30 | +0.75 | +51.72% | 125 | 2,409 | 92.97% |
| STX240426C00091000 | 2024-04-23 12:14PM EDT | 91.00 | 1.95 | 1.85 | 1.95 | +0.73 | +59.84% | 11 | 188 | 92.58% |
| STX240426C00092000 | 2024-04-23 12:18PM EDT | 92.00 | 1.55 | 1.50 | 1.65 | +0.55 | +55.00% | 59 | 538 | 91.70% |
| STX240426C00093000 | 2024-04-23 12:23PM EDT | 93.00 | 1.30 | 1.25 | 1.35 | +0.55 | +105.77% | 59 | 96 | 91.11% |
| STX240426C00094000 | 2024-04-23 12:04PM EDT | 94.00 | 1.00 | 1.00 | 1.10 | +0.32 | +47.06% | 23 | 65 | 90.04% |
| STX240426C00095000 | 2024-04-23 12:09PM EDT | 95.00 | 0.83 | 0.80 | 1.00 | +0.33 | +66.00% | 543 | 1,076 | 91.50% |
| STX240426C00096000 | 2024-04-23 10:43AM EDT | 96.00 | 0.61 | 0.60 | 0.75 | +0.21 | +52.50% | 9 | 22 | 88.77% |
| STX240426C00097000 | 2024-04-23 11:22AM EDT | 97.00 | 0.41 | 0.50 | 0.60 | +0.11 | +36.67% | 168 | 71 | 88.96% |
| STX240426C00098000 | 2024-04-23 12:09PM EDT | 98.00 | 0.43 | 0.40 | 0.45 | +0.28 | +186.67% | 7 | 18 | 88.09% |
| STX240426C00099000 | 2024-04-23 11:39AM EDT | 99.00 | 0.30 | 0.30 | 0.40 | +0.20 | +200.00% | 46 | 23 | 88.87% |
| STX240426C00100000 | 2024-04-23 11:33AM EDT | 100.00 | 0.24 | 0.25 | 0.30 | +0.03 | +13.64% | 34 | 350 | 88.67% |
| STX240426C00101000 | 2024-04-23 10:58AM EDT | 101.00 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 20 | 172 | 87.30% |
| STX240426C00102000 | 2024-04-23 12:04PM EDT | 102.00 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 5 | 2 | 86.72% |
| STX240426C00103000 | 2024-04-23 9:49AM EDT | 103.00 | 0.15 | 0.00 | 0.15 | -1.00 | -86.96% | 1 | 14 | 80.47% |
| STX240426C00104000 | 2024-04-03 10:07AM EDT | 104.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 84.38% |
| STX240426C00105000 | 2024-04-23 10:48AM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 7 | 12 | 82.81% |
| STX240426C00106000 | 2024-04-19 1:32PM EDT | 106.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 20 | 116.41% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 92.19% |
| STX240426C00125000 | 2024-04-17 9:45AM EDT | 125.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 134.38% |
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 | 145.31% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 117.19% |
| STX240426P00070000 | 2024-04-23 9:48AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 807 | 90.63% |
| STX240426P00072000 | 2024-04-23 9:30AM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 27 | 94.14% |
| STX240426P00073000 | 2024-04-23 12:04PM EDT | 73.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 316 | 7 | 88.28% |
| STX240426P00075000 | 2024-04-23 11:20AM EDT | 75.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 6 | 49 | 90.23% |
| STX240426P00076000 | 2024-04-23 11:55AM EDT | 76.00 | 0.29 | 0.20 | 0.30 | -0.08 | -21.62% | 11 | 122 | 90.82% |
| STX240426P00077000 | 2024-04-23 12:24PM EDT | 77.00 | 0.35 | 0.35 | 0.40 | -0.18 | -32.73% | 343 | 36 | 93.16% |
| STX240426P00078000 | 2024-04-23 11:30AM EDT | 78.00 | 0.45 | 0.40 | 0.50 | -0.55 | -55.00% | 27 | 21 | 90.43% |
| STX240426P00079000 | 2024-04-23 11:55AM EDT | 79.00 | 0.65 | 0.55 | 0.65 | -0.30 | -31.58% | 166 | 71 | 90.92% |
| STX240426P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 0.80 | 0.75 | 0.85 | -0.42 | -34.43% | 16 | 72 | 91.94% |
| STX240426P00081000 | 2024-04-23 12:00PM EDT | 81.00 | 1.15 | 1.00 | 1.10 | -0.35 | -23.33% | 1 | 15 | 93.31% |
| STX240426P00082000 | 2024-04-23 11:44AM EDT | 82.00 | 1.40 | 1.20 | 1.35 | -0.65 | -31.71% | 70 | 17 | 92.19% |
| STX240426P00083000 | 2024-04-23 11:27AM EDT | 83.00 | 1.74 | 1.50 | 1.70 | -0.41 | -19.07% | 6 | 35 | 93.12% |
| STX240426P00084000 | 2024-04-23 9:49AM EDT | 84.00 | 2.00 | 1.95 | 2.05 | -1.10 | -35.48% | 50 | 52 | 94.82% |
| STX240426P00085000 | 2024-04-23 11:45AM EDT | 85.00 | 2.50 | 2.20 | 2.50 | -0.56 | -18.30% | 45 | 89 | 93.65% |
| STX240426P00086000 | 2024-04-23 11:38AM EDT | 86.00 | 3.10 | 2.75 | 2.90 | -0.60 | -16.22% | 546 | 53 | 94.73% |
| STX240426P00087000 | 2024-04-23 12:13PM EDT | 87.00 | 3.50 | 3.20 | 3.40 | -0.75 | -17.65% | 57 | 75 | 94.53% |
| STX240426P00088000 | 2024-04-23 12:01PM EDT | 88.00 | 4.00 | 3.70 | 4.00 | -1.04 | -20.63% | 14 | 85 | 95.07% |
| STX240426P00089000 | 2024-04-23 11:55AM EDT | 89.00 | 4.50 | 4.30 | 4.50 | -1.00 | -18.18% | 8 | 8 | 94.38% |
| STX240426P00090000 | 2024-04-23 12:11PM EDT | 90.00 | 5.02 | 4.90 | 5.10 | -2.06 | -29.10% | 2 | 26 | 93.85% |
| STX240426P00091000 | 2024-04-23 12:01PM EDT | 91.00 | 5.80 | 5.40 | 5.80 | -2.30 | -28.40% | 31 | 5 | 91.99% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 6.20 | 6.50 | 0.00 | - | 1 | 7 | 93.41% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.50 | 7.20 | 0.00 | - | 2 | 73 | 85.35% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.50 | 8.00 | 0.00 | - | 19 | 15 | 89.36% |
| STX240426P00095000 | 2024-04-17 2:08PM EDT | 95.00 | 10.80 | 8.50 | 8.80 | 0.00 | - | 2 | 37 | 92.68% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.20 | 9.60 | 0.00 | - | 1 | 1 | 88.96% |
| 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 | 12.70 | 13.30 | 0.00 | - | 35 | 36 | 89.06% |
| STX240426P00103000 | 2024-04-10 1:56PM EDT | 103.00 | 16.40 | 15.20 | 16.40 | 0.00 | - | - | 2 | 81.45% |
© 2024 Yahoo. Todos los derechos reservados.