Mercados españoles cerrados
S&P 500
5.211,01 +23,34 (+0,45%) Nasdaq
16.353,32 +50,56 (+0,31%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,04 +0,46 (+0,55%) Bitcoin EUR
57.719,65 -227,04 (-0,39%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 85.67% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 70.00 | 23.20 | 17.70 | 19.10 | 0.00 | - | 3 | 15 | 0.00% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 75.00 | 12.54 | 16.80 | 17.20 | 0.00 | - | 3 | 0 | 39.14% |
| STX240719C00077500 | 2024-04-22 10:12AM EDT | 77.50 | 9.90 | 14.60 | 14.90 | 0.00 | - | 1 | 6 | 36.66% |
| STX240719C00080000 | 2024-05-09 1:10PM EDT | 80.00 | 12.80 | 12.40 | 12.80 | +1.22 | +10.54% | 2 | 64 | 35.62% |
| STX240719C00082500 | 2024-05-08 1:01PM EDT | 82.50 | 9.40 | 10.30 | 10.60 | 0.00 | - | 1 | 70 | 32.84% |
| STX240719C00085000 | 2024-05-09 12:08PM EDT | 85.00 | 8.80 | 8.60 | 8.80 | +1.00 | +12.82% | 3 | 295 | 32.42% |
| STX240719C00087500 | 2024-05-06 9:57AM EDT | 87.50 | 5.80 | 6.90 | 7.10 | -1.00 | -14.71% | 3 | 183 | 31.53% |
| STX240719C00090000 | 2024-05-09 10:02AM EDT | 90.00 | 5.00 | 5.40 | 5.60 | +0.20 | +4.17% | 51 | 381 | 30.77% |
| STX240719C00092500 | 2024-05-09 2:06PM EDT | 92.50 | 4.20 | 4.20 | 4.40 | +0.50 | +13.51% | 26 | 166 | 30.68% |
| STX240719C00095000 | 2024-05-09 1:14PM EDT | 95.00 | 3.40 | 3.10 | 3.40 | +0.70 | +25.93% | 4 | 827 | 30.60% |
| STX240719C00097500 | 2024-05-09 12:48PM EDT | 97.50 | 2.55 | 2.35 | 2.50 | +0.25 | +10.87% | 11 | 220 | 29.99% |
| STX240719C00100000 | 2024-05-08 1:45PM EDT | 100.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 1 | 162 | 29.91% |
| STX240719C00105000 | 2024-05-08 11:53AM EDT | 105.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 195 | 29.66% |
| STX240719C00110000 | 2024-05-06 11:29AM EDT | 110.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 324 | 30.18% |
| STX240719C00115000 | 2024-04-30 11:31AM EDT | 115.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 256 | 31.64% |
| STX240719C00120000 | 2024-04-03 1:38PM EDT | 120.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 2 | 112 | 60.51% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 42.53% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 62.18% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 51.27% |
| STX240719C00145000 | 2024-03-26 10:10AM EDT | 145.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 201 | 200 | 54.59% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 101.66% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 84.18% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 73.34% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 75.54% |
| STX240719P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 20 | 1 | 50.59% |
| STX240719P00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 46 | 50.78% |
| STX240719P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 1 | 290 | 45.29% |
| STX240719P00075000 | 2024-05-06 10:12AM EDT | 75.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 482 | 33.72% |
| STX240719P00077500 | 2024-05-09 10:54AM EDT | 77.50 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 20 | 158 | 32.76% |
| STX240719P00080000 | 2024-05-07 2:20PM EDT | 80.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 267 | 31.92% |
| STX240719P00082500 | 2024-05-06 11:46AM EDT | 82.50 | 1.95 | 1.50 | 1.60 | 0.00 | - | 10 | 103 | 30.92% |
| STX240719P00085000 | 2024-05-07 10:55AM EDT | 85.00 | 2.20 | 2.10 | 2.25 | -0.30 | -12.00% | 5 | 119 | 30.40% |
| STX240719P00087500 | 2024-05-09 12:23PM EDT | 87.50 | 2.95 | 2.95 | 3.10 | -0.63 | -17.60% | 10 | 139 | 30.02% |
| STX240719P00090000 | 2024-05-09 12:17PM EDT | 90.00 | 4.10 | 4.00 | 4.20 | -0.63 | -13.32% | 3 | 67 | 29.97% |
| STX240719P00092500 | 2024-05-09 1:32PM EDT | 92.50 | 5.22 | 5.20 | 5.40 | -0.98 | -15.81% | 2 | 91 | 29.26% |
| STX240719P00095000 | 2024-05-07 2:34PM EDT | 95.00 | 7.92 | 6.60 | 6.90 | 0.00 | - | 2 | 10 | 29.16% |
| STX240719P00097500 | 2024-05-08 10:32AM EDT | 97.50 | 9.70 | 8.30 | 8.50 | 0.00 | - | 6 | 17 | 28.43% |
| STX240719P00100000 | 2024-05-07 11:01AM EDT | 100.00 | 10.90 | 10.20 | 10.40 | 0.00 | - | 1 | 23 | 28.57% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 49.99% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 20.70 | 23.00 | 0.00 | - | 1 | 0 | 55.02% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 47.10 | 49.20 | 0.00 | - | - | 0 | 55.69% |
© 2024 Yahoo. Todos los derechos reservados.