Mercados españoles cerrados
S&P 500
5.187,88 +0,18 (+0,00%) Nasdaq
16.299,77 -32,79 (-0,20%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,68 +0,52 (+0,63%) Bitcoin EUR
57.986,03 -733,76 (-1,25%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 39.40 | 41.80 | 0.00 | - | 5 | 13 | 178.03% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 8.10 | 9.10 | 0.00 | - | 1 | 1 | 53.54% |
| STX240524C00083000 | 2024-05-03 10:10AM EDT | 83.00 | 5.40 | 6.90 | 7.50 | 0.00 | - | 200 | 300 | 37.55% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 6.40 | 6.60 | 0.00 | - | 2 | 3 | 35.79% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 4.28 | 5.50 | 5.80 | 0.00 | - | 1 | 403 | 35.38% |
| STX240524C00086000 | 2024-05-03 1:59PM EDT | 86.00 | 3.45 | 4.80 | 5.00 | 0.00 | - | 1 | 7 | 34.33% |
| STX240524C00087000 | 2024-05-06 3:00PM EDT | 87.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 7 | 19 | 35.55% |
| STX240524C00088000 | 2024-05-06 2:32PM EDT | 88.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 5 | 60 | 33.13% |
| STX240524C00089000 | 2024-05-08 11:01AM EDT | 89.00 | 2.75 | 2.80 | 2.95 | -0.43 | -13.52% | 7 | 15 | 32.13% |
| STX240524C00090000 | 2024-05-08 2:51PM EDT | 90.00 | 2.40 | 2.25 | 2.45 | -0.15 | -5.88% | 5 | 22 | 32.28% |
| STX240524C00091000 | 2024-05-08 12:04PM EDT | 91.00 | 1.80 | 1.80 | 1.95 | -0.28 | -13.46% | 3 | 42 | 31.62% |
| STX240524C00092000 | 2024-05-08 2:05PM EDT | 92.00 | 1.54 | 1.45 | 1.65 | -0.23 | -12.99% | 9 | 47 | 32.76% |
| STX240524C00093000 | 2024-05-08 11:55AM EDT | 93.00 | 1.10 | 1.15 | 1.25 | +0.32 | +41.03% | 10 | 26 | 31.76% |
| STX240524C00094000 | 2024-05-06 2:47PM EDT | 94.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 3 | 16 | 32.11% |
| STX240524C00095000 | 2024-05-07 9:33AM EDT | 95.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 69 | 31.69% |
| STX240524C00096000 | 2024-05-06 1:29PM EDT | 96.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 6 | 16 | 32.28% |
| STX240524C00097000 | 2024-05-06 9:34AM EDT | 97.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 35 | 39 | 32.18% |
| STX240524C00098000 | 2024-05-06 1:23PM EDT | 98.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 64 | 32.57% |
| STX240524C00100000 | 2024-05-06 10:14AM EDT | 100.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 50 | 51 | 33.01% |
| STX240524C00103000 | 2024-04-19 10:52AM EDT | 103.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 225 | 225 | 58.06% |
| STX240524C00104000 | 2024-04-22 1:20PM EDT | 104.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 243 | 47.61% |
| STX240524C00105000 | 2024-05-06 3:05PM EDT | 105.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 55.96% |
| STX240524C00110000 | 2024-04-23 10:34AM EDT | 110.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 55.47% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 75.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 51.66% |
| STX240524P00076000 | 2024-04-26 10:12AM EDT | 76.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 9 | 9 | 56.93% |
| STX240524P00077000 | 2024-05-06 9:39AM EDT | 77.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 55.18% |
| STX240524P00078000 | 2024-04-29 12:55PM EDT | 78.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | - | 15 | 51.71% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | - | 0 | 51.07% |
| STX240524P00080000 | 2024-05-06 1:26PM EDT | 80.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 39 | 41 | 36.33% |
| STX240524P00081000 | 2024-04-25 1:59PM EDT | 81.00 | 0.72 | 0.15 | 0.25 | 0.00 | - | - | 2 | 35.11% |
| STX240524P00082000 | 2024-05-06 10:47AM EDT | 82.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 33.50% |
| STX240524P00083000 | 2024-05-06 2:09PM EDT | 83.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 13 | 32.91% |
| STX240524P00084000 | 2024-05-06 3:06PM EDT | 84.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 3 | 15 | 31.64% |
| STX240524P00085000 | 2024-05-06 1:26PM EDT | 85.00 | 0.69 | 0.55 | 0.70 | 0.00 | - | 38 | 39 | 31.79% |
| STX240524P00086000 | 2024-05-08 12:48PM EDT | 86.00 | 0.85 | 0.80 | 0.90 | -0.79 | -48.17% | 11 | 49 | 31.10% |
| STX240524P00087000 | 2024-05-08 10:59AM EDT | 87.00 | 1.10 | 1.05 | 1.15 | -0.08 | -6.78% | 5 | 3 | 30.45% |
| STX240524P00088000 | 2024-05-08 11:01AM EDT | 88.00 | 1.40 | 1.40 | 1.55 | -0.10 | -6.67% | 5 | 2 | 31.10% |
| STX240524P00089000 | 2024-05-06 10:16AM EDT | 89.00 | 1.68 | 1.75 | 1.95 | 0.00 | - | 10 | 41 | 30.81% |
| STX240524P00090000 | 2024-05-08 2:05PM EDT | 90.00 | 2.40 | 2.20 | 2.35 | -2.81 | -53.93% | 43 | 110 | 29.71% |
| STX240524P00091000 | 2024-05-08 12:04PM EDT | 91.00 | 3.00 | 2.75 | 2.95 | -5.10 | -62.96% | 2 | 2 | 30.30% |
| STX240524P00093000 | 2024-04-25 3:26PM EDT | 93.00 | 6.10 | 4.00 | 4.20 | 0.00 | - | - | 1 | 29.59% |
| STX240524P00094000 | 2024-04-17 3:15PM EDT | 94.00 | 10.60 | 4.00 | 5.00 | 0.00 | - | - | 3 | 30.54% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 95.00 | 9.16 | 5.60 | 5.80 | 0.00 | - | 70 | 105 | 30.81% |
© 2024 Yahoo. Todos los derechos reservados.