Mercados españoles cerrados en 11 mins
IBEX 35
11.150,50 +166,80 (+1,52%) Euro Stoxx 50
5.009,13 +70,12 (+1,42%) Dólar/Euro
1,0679 -0,0054 (-0,50%) Petróleo Brent
89,13 +0,12 (+0,13%) Oro
2.345,40 +2,90 (+0,12%) Bitcoin EUR
59.616,25 +201,96 (+0,34%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:19AM 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 | 6.20 | 7.70 | 0.00 | - | - | 2 | 172.27% |
| STX240426C00080000 | 2024-04-26 10:22AM EDT | 80.00 | 6.40 | 5.20 | 6.60 | +0.55 | +9.40% | 1 | 206 | 146.68% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 4.50 | 3.40 | 4.80 | +2.30 | +104.55% | 1 | 69 | 62.89% |
| STX240426C00083000 | 2024-04-25 3:19PM EDT | 83.00 | 5.10 | 3.40 | 3.80 | 0.00 | - | 52 | 172 | 95.51% |
| STX240426C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 3.99 | 2.45 | 2.90 | 0.00 | - | 1 | 114 | 81.93% |
| STX240426C00085000 | 2024-04-25 3:56PM EDT | 85.00 | 1.32 | 1.30 | 2.05 | -1.16 | -46.77% | 6 | 923 | 61.43% |
| STX240426C00086000 | 2024-04-26 11:03AM EDT | 86.00 | 0.85 | 0.60 | 0.85 | -1.31 | -55.51% | 1,007 | 1,695 | 47.07% |
| STX240426C00087000 | 2024-04-26 10:17AM EDT | 87.00 | 0.26 | 0.15 | 0.25 | -0.79 | -75.24% | 127 | 668 | 34.57% |
| STX240426C00088000 | 2024-04-26 9:36AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 34 | 757 | 37.11% |
| STX240426C00089000 | 2024-04-26 10:53AM EDT | 89.00 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 38 | 371 | 49.61% |
| STX240426C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 3,476 | 52.34% |
| STX240426C00091000 | 2024-04-25 3:26PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 76.17% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 228 | 1,051 | 64.06% |
| STX240426C00093000 | 2024-04-25 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 307 | 81.25% |
| STX240426C00094000 | 2024-04-25 12:32PM EDT | 94.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 1,035 | 81.25% |
| STX240426C00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 1,075 | 158.79% |
| STX240426C00096000 | 2024-04-25 2:07PM EDT | 96.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 217 | 148.44% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 126 | 512 | 243.36% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 123 | 214.65% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 120.31% |
| 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 | 0.75 | 0.00 | - | 3 | 83 | 226.56% |
| 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 | 0.75 | 0.00 | - | 1 | 53 | 245.70% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 272.85% |
| 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 | 2.15 | 0.00 | - | 4 | 15 | 387.50% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 3 | 1 | 457.03% |
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 | 555.47% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 344.92% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 7 | 814 | 308.59% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 139.06% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 196 | 118.75% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 185.16% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 58 | 567 | 130.86% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 266 | 169.92% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 114.84% |
| STX240426P00080000 | 2024-04-26 10:42AM EDT | 80.00 | 0.16 | 0.00 | 0.15 | +0.11 | +220.00% | 8 | 362 | 83.98% |
| STX240426P00081000 | 2024-04-26 10:37AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 211 | 110.55% |
| STX240426P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 342 | 74.61% |
| STX240426P00083000 | 2024-04-25 12:23PM EDT | 83.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 471 | 508 | 60.55% |
| STX240426P00084000 | 2024-04-26 9:47AM EDT | 84.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 1 | 223 | 38.28% |
| STX240426P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 269 | 24.02% |
| STX240426P00086000 | 2024-04-26 11:03AM EDT | 86.00 | 0.20 | 0.20 | 0.30 | +0.01 | +2.27% | 53 | 584 | 16.99% |
| STX240426P00087000 | 2024-04-26 10:17AM EDT | 87.00 | 0.60 | 0.75 | 0.95 | -0.15 | -20.00% | 21 | 707 | 0.00% |
| STX240426P00088000 | 2024-04-26 9:38AM EDT | 88.00 | 2.00 | 0.90 | 2.30 | +0.95 | +90.48% | 66 | 183 | 55.47% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 1.85 | 2.35 | 2.80 | -2.35 | -55.95% | 3 | 66 | 0.00% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 2.20 | 4.40 | 0.00 | - | 5 | 27 | 93.36% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 5 | 28 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 5.30 | 6.50 | 0.00 | - | 1 | 7 | 129.69% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 5.20 | 6.60 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.00 | 7.80 | 0.00 | - | 19 | 0 | 0.00% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.30 | 8.80 | 0.00 | - | 2 | 2 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 10.20 | 10.80 | 0.00 | - | 3 | 0 | 0.00% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.10 | 13.80 | 0.00 | - | 96 | 12 | 0.00% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 14.80 | 16.80 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.