Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
11.036,60 -116,40 (-1,04%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,14 +0,56 (+0,67%) Oro
2.320,50 -1,80 (-0,08%) Bitcoin EUR
56.910,95 -1.166,98 (-2,01%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240517C00060000 | 2024-03-04 11:20AM EDT | 60.00 | 38.82 | 30.40 | 33.50 | 0.00 | - | 1 | 1 | 237.40% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 70.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240517C00072000 | 2024-04-22 1:07PM EDT | 72.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| STX240517C00076000 | 2024-04-22 10:26AM EDT | 76.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| STX240517C00077000 | 2024-04-23 10:12AM EDT | 77.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| STX240517C00077500 | 2024-04-15 3:20PM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| STX240517C00079000 | 2024-04-22 11:25AM EDT | 79.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| STX240517C00081000 | 2024-04-24 12:31PM EDT | 81.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240517C00082000 | 2024-04-24 12:19PM EDT | 82.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| STX240517C00082500 | 2024-04-24 12:42PM EDT | 82.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| STX240517C00083000 | 2024-04-25 3:20PM EDT | 83.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| STX240517C00084000 | 2024-05-01 10:03AM EDT | 84.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STX240517C00085000 | 2024-05-06 12:25PM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| STX240517C00086000 | 2024-05-07 10:06AM EDT | 86.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| STX240517C00087000 | 2024-05-07 3:52PM EDT | 87.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 0.00% |
| STX240517C00087500 | 2024-05-08 1:50PM EDT | 87.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| STX240517C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| STX240517C00089000 | 2024-05-08 3:26PM EDT | 89.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 0.00% |
| STX240517C00090000 | 2024-05-08 3:57PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,918 | 0.00% |
| STX240517C00091000 | 2024-05-08 10:46AM EDT | 91.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 1.56% |
| STX240517C00092000 | 2024-05-08 2:00PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| STX240517C00092500 | 2024-05-08 2:05PM EDT | 92.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,454 | 6.25% |
| STX240517C00093000 | 2024-05-07 3:49PM EDT | 93.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 6.25% |
| STX240517C00094000 | 2024-05-06 1:25PM EDT | 94.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 6.25% |
| STX240517C00095000 | 2024-05-08 1:50PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,516 | 6.25% |
| STX240517C00096000 | 2024-05-06 10:38AM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| STX240517C00097500 | 2024-05-07 11:09AM EDT | 97.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 12.50% |
| STX240517C00100000 | 2024-05-08 1:50PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 11,136 | 12.50% |
| STX240517C00105000 | 2024-05-06 12:12PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,765 | 25.00% |
| STX240517C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| STX240517C00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| STX240517C00120000 | 2024-04-30 10:36AM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 50.00% |
| STX240517C00125000 | 2024-05-03 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 50.00% |
| STX240517C00130000 | 2024-03-26 1:38PM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 23 | 13 | 151.27% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00055000 | 2024-02-22 4:06PM EDT | 55.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 208.20% |
| STX240517P00060000 | 2024-03-22 12:56PM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 200.88% |
| STX240517P00065000 | 2024-04-24 2:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| STX240517P00070000 | 2024-05-08 10:49AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 25.00% |
| STX240517P00072000 | 2024-04-23 11:10AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| STX240517P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STX240517P00074000 | 2024-04-24 10:04AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STX240517P00075000 | 2024-05-03 1:23PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| STX240517P00076000 | 2024-04-24 11:47AM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| STX240517P00077000 | 2024-05-03 9:30AM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 25.00% |
| STX240517P00077500 | 2024-05-03 11:06AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| STX240517P00078000 | 2024-05-03 9:30AM EDT | 78.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| STX240517P00079000 | 2024-05-03 9:30AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| STX240517P00080000 | 2024-05-08 3:10PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 681 | 12.50% |
| STX240517P00081000 | 2024-05-02 11:20AM EDT | 81.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| STX240517P00082000 | 2024-05-06 9:43AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| STX240517P00082500 | 2024-05-08 3:41PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 12.50% |
| STX240517P00083000 | 2024-05-02 11:20AM EDT | 83.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STX240517P00084000 | 2024-05-07 3:33PM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| STX240517P00085000 | 2024-05-08 3:24PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 493 | 12.50% |
| STX240517P00086000 | 2024-05-08 3:07PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| STX240517P00087000 | 2024-05-07 1:45PM EDT | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| STX240517P00087500 | 2024-05-07 3:50PM EDT | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 760 | 6.25% |
| STX240517P00088000 | 2024-05-08 1:50PM EDT | 88.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| STX240517P00089000 | 2024-05-08 10:54AM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| STX240517P00090000 | 2024-05-07 12:23PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 0.20% |
| STX240517P00091000 | 2024-05-06 10:31AM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| STX240517P00092500 | 2024-05-08 9:56AM EDT | 92.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| STX240517P00093000 | 2024-04-25 12:13PM EDT | 93.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240517P00095000 | 2024-05-06 1:36PM EDT | 95.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| STX240517P00097500 | 2024-04-08 3:41PM EDT | 97.50 | 10.20 | 7.30 | 7.70 | 0.00 | - | 4 | 87 | 38.48% |
| STX240517P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 58 | 1 | 0.00% |
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 105.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 110.00 | 20.10 | 20.10 | 23.90 | 0.00 | - | 1 | 0 | 137.60% |
© 2024 Yahoo. Todos los derechos reservados.