Mercados españoles cerrados en 3 hrs 10 min
IBEX 35
11.137,60 +56,70 (+0,51%) Euro Stoxx 50
5.037,64 +21,54 (+0,43%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
82,09 -1,07 (-1,29%) Oro
2.324,60 +0,40 (+0,02%) Bitcoin EUR
58.079,09 -1.162,83 (-1,96%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| STX240510C00086000 | 2024-05-07 2:22PM EDT | 86.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| STX240510C00087000 | 2024-05-07 11:47AM EDT | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| STX240510C00088000 | 2024-05-07 11:21AM EDT | 88.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| STX240510C00089000 | 2024-05-07 1:59PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| STX240510C00090000 | 2024-05-07 3:44PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 58 | 137 | 1.56% |
| STX240510C00091000 | 2024-05-07 1:31PM EDT | 91.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 49 | 132 | 6.25% |
| STX240510C00092000 | 2024-05-07 3:44PM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| STX240510C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 542 | 12.50% |
| STX240510C00094000 | 2024-05-07 3:49PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 287 | 12.50% |
| STX240510C00095000 | 2024-05-07 1:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 370 | 25.00% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 172.27% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| STX240510P00087000 | 2024-05-07 9:48AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| STX240510P00088000 | 2024-05-07 3:55PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 6.25% |
| STX240510P00089000 | 2024-05-07 3:48PM EDT | 89.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 102 | 50 | 1.56% |
| STX240510P00090000 | 2024-05-07 3:24PM EDT | 90.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 102 | 55 | 0.00% |
| STX240510P00091000 | 2024-05-07 11:31AM EDT | 91.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 120 | 127 | 0.00% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.