Mercados españoles cerrados en 53 mins
IBEX 35
11.145,20 +64,30 (+0,58%) Euro Stoxx 50
5.043,54 +27,44 (+0,55%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,72 -0,44 (-0,53%) Oro
2.324,10 -0,10 (-0,00%) Bitcoin EUR
58.096,39 -618,24 (-1,05%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531C00083000 | 2024-04-26 2:10PM EDT | 83.00 | 5.30 | 6.30 | 7.60 | 0.00 | - | 2 | 2 | 34.28% |
| STX240531C00084000 | 2024-05-07 9:39AM EDT | 84.00 | 7.00 | 4.80 | 8.00 | 0.00 | - | 1 | 25 | 50.54% |
| STX240531C00085000 | 2024-05-07 10:08AM EDT | 85.00 | 6.55 | 5.70 | 6.10 | 0.00 | - | 2 | 8 | 34.64% |
| STX240531C00086000 | 2024-04-29 12:55PM EDT | 86.00 | 3.10 | 4.50 | 5.70 | 0.00 | - | 11 | 11 | 38.33% |
| STX240531C00087000 | 2024-05-02 11:15AM EDT | 87.00 | 2.46 | 4.20 | 4.50 | 0.00 | - | 1 | 7 | 31.62% |
| STX240531C00088000 | 2024-05-03 1:14PM EDT | 88.00 | 2.90 | 3.50 | 3.80 | 0.00 | - | 6 | 46 | 30.62% |
| STX240531C00089000 | 2024-05-06 9:45AM EDT | 89.00 | 2.35 | 3.00 | 3.30 | 0.00 | - | 1 | 44 | 31.28% |
| STX240531C00090000 | 2024-05-07 2:02PM EDT | 90.00 | 2.71 | 2.45 | 2.70 | 0.00 | - | 9 | 292 | 30.23% |
| STX240531C00091000 | 2024-05-06 10:02AM EDT | 91.00 | 2.90 | 1.85 | 2.20 | 0.00 | - | 1 | 36 | 29.64% |
| STX240531C00092000 | 2024-05-03 11:13AM EDT | 92.00 | 1.26 | 1.35 | 1.80 | 0.00 | - | 2 | 22 | 29.52% |
| STX240531C00093000 | 2024-04-29 1:20PM EDT | 93.00 | 0.91 | 1.30 | 1.45 | 0.00 | - | 8 | 15 | 29.37% |
| STX240531C00094000 | 2024-04-24 10:35AM EDT | 94.00 | 0.85 | 1.00 | 1.20 | 0.00 | - | - | 0 | 29.81% |
| STX240531C00095000 | 2024-05-07 9:47AM EDT | 95.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 10 | 50 | 29.71% |
| STX240531C00096000 | 2024-05-06 9:43AM EDT | 96.00 | 0.78 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 29.71% |
| STX240531C00097000 | 2024-04-18 9:33AM EDT | 97.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | - | 5 | 31.64% |
| STX240531C00099000 | 2024-04-24 10:35AM EDT | 99.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 0 | 29.83% |
| STX240531C00100000 | 2024-05-06 11:40AM EDT | 100.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 13 | 30.76% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 51.56% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531P00065000 | 2024-04-15 2:26PM EDT | 65.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.69% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 70.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 64.45% |
| STX240531P00073000 | 2024-04-24 11:42AM EDT | 73.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.54% |
| STX240531P00074000 | 2024-05-01 11:41AM EDT | 74.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 53.61% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 50.68% |
| STX240531P00076000 | 2024-04-25 11:33AM EDT | 76.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 3 | 56.84% |
| STX240531P00077000 | 2024-04-24 9:53AM EDT | 77.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 40.09% |
| STX240531P00078000 | 2024-05-07 3:33PM EDT | 78.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 50.39% |
| STX240531P00079000 | 2024-05-01 11:41AM EDT | 79.00 | 0.88 | 0.10 | 0.25 | 0.00 | - | 1 | 12 | 34.77% |
| STX240531P00080000 | 2024-05-07 11:47AM EDT | 80.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 1 | 30 | 33.59% |
| STX240531P00081000 | 2024-04-25 10:08AM EDT | 81.00 | 1.45 | 0.25 | 0.35 | 0.00 | - | - | 1 | 32.13% |
| STX240531P00082000 | 2024-05-02 3:48PM EDT | 82.00 | 1.20 | 0.35 | 0.45 | 0.00 | - | 2 | 9 | 31.54% |
| STX240531P00083000 | 2024-05-07 1:42PM EDT | 83.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 30.52% |
| STX240531P00084000 | 2024-05-02 11:20AM EDT | 84.00 | 2.15 | 0.50 | 0.70 | 0.00 | - | 1 | 8 | 29.93% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 85.00 | 1.57 | 0.75 | 1.10 | 0.00 | - | 5 | 17 | 32.45% |
| STX240531P00086000 | 2024-05-03 11:32AM EDT | 86.00 | 1.35 | 1.00 | 1.15 | -0.45 | -25.00% | 1 | 3 | 29.35% |
| STX240531P00087000 | 2024-05-03 12:37PM EDT | 87.00 | 1.65 | 1.25 | 1.45 | -0.72 | -30.38% | 1 | 16 | 29.08% |
| STX240531P00088000 | 2024-05-06 9:49AM EDT | 88.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 3 | 28.78% |
| STX240531P00090000 | 2024-05-07 9:38AM EDT | 90.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 3 | 7 | 28.49% |
| STX240531P00093000 | 2024-04-16 3:26PM EDT | 93.00 | 10.45 | 4.30 | 4.50 | 0.00 | - | - | 1 | 28.05% |
© 2024 Yahoo. Todos los derechos reservados.