Mercados españoles cerrados
S&P 500
5.201,30 +13,63 (+0,26%) Nasdaq
16.327,69 +24,94 (+0,15%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,93 +0,35 (+0,42%) Bitcoin EUR
57.981,89 +155,13 (+0,27%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:32PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 22.60 | 23.00 | 0.00 | - | 3 | 36 | 41.31% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 75.00 | 14.19 | 17.40 | 18.80 | 0.00 | - | 16 | 29 | 39.51% |
| STX240920C00077500 | 2024-05-09 10:53AM EDT | 77.50 | 16.40 | 16.40 | 16.80 | +4.50 | +37.82% | 2 | 10 | 38.55% |
| STX240920C00080000 | 2024-05-09 12:05PM EDT | 80.00 | 14.70 | 14.50 | 16.30 | +2.80 | +23.53% | 23 | 53 | 45.53% |
| STX240920C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 11.90 | 12.70 | 13.00 | 0.00 | - | 1 | 34 | 36.33% |
| STX240920C00085000 | 2024-05-02 10:34AM EDT | 85.00 | 7.80 | 11.00 | 11.50 | 0.00 | - | 14 | 159 | 36.51% |
| STX240920C00087500 | 2024-05-09 10:59AM EDT | 87.50 | 9.50 | 9.50 | 10.20 | +0.10 | +1.06% | 7 | 420 | 37.01% |
| STX240920C00090000 | 2024-05-06 12:13PM EDT | 90.00 | 7.81 | 8.10 | 8.40 | 0.00 | - | 14 | 188 | 34.61% |
| STX240920C00092500 | 2024-05-07 3:29PM EDT | 92.50 | 6.20 | 6.90 | 7.20 | 0.00 | - | 1 | 133 | 34.42% |
| STX240920C00095000 | 2024-05-08 2:43PM EDT | 95.00 | 5.30 | 5.80 | 6.00 | 0.00 | - | 4 | 882 | 33.67% |
| STX240920C00097500 | 2024-05-09 12:13PM EDT | 97.50 | 5.00 | 4.90 | 5.40 | +0.32 | +6.84% | 10 | 153 | 35.10% |
| STX240920C00100000 | 2024-05-06 2:25PM EDT | 100.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 27 | 476 | 33.23% |
| STX240920C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 2.78 | 2.75 | 2.95 | 0.00 | - | 10 | 152 | 33.36% |
| STX240920C00110000 | 2024-05-09 12:13PM EDT | 110.00 | 1.92 | 1.80 | 2.00 | -0.13 | -7.10% | 11 | 159 | 33.25% |
| STX240920C00115000 | 2024-05-06 2:51PM EDT | 115.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 21 | 171 | 33.33% |
| STX240920C00120000 | 2024-05-02 12:26PM EDT | 120.00 | 0.59 | 0.80 | 0.90 | 0.00 | - | 2 | 181 | 33.40% |
| STX240920C00125000 | 2024-03-26 11:04AM EDT | 125.00 | 2.65 | 0.40 | 0.55 | 0.00 | - | 50 | 84 | 32.94% |
| STX240920C00130000 | 2024-04-11 1:31PM EDT | 130.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 34.57% |
| STX240920C00135000 | 2024-04-19 2:47PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 20 | 35.65% |
| STX240920C00140000 | 2024-04-15 12:25PM EDT | 140.00 | 0.36 | 0.15 | 0.65 | 0.00 | - | - | 1 | 43.07% |
| STX240920C00145000 | 2024-04-10 9:49AM EDT | 145.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 7 | 44.24% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 80.96% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 75.68% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 52.83% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 55.86% |
| STX240920P00060000 | 2024-04-24 9:50AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 15 | 7,844 | 48.63% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 20 | 54 | 38.92% |
| STX240920P00070000 | 2024-05-09 11:56AM EDT | 70.00 | 1.00 | 0.85 | 1.00 | -0.68 | -40.48% | 2 | 193 | 36.77% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 75.00 | 1.84 | 1.50 | 1.65 | 0.00 | - | 6 | 141 | 34.99% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 77.50 | 3.30 | 1.95 | 2.10 | 0.00 | - | 40 | 78 | 34.22% |
| STX240920P00080000 | 2024-05-07 2:27PM EDT | 80.00 | 2.97 | 2.50 | 2.70 | 0.00 | - | 11 | 111 | 33.80% |
| STX240920P00082500 | 2024-05-03 1:35PM EDT | 82.50 | 4.66 | 3.20 | 3.40 | 0.00 | - | 2 | 127 | 33.30% |
| STX240920P00085000 | 2024-05-06 10:50AM EDT | 85.00 | 4.20 | 4.00 | 4.20 | -0.50 | -10.64% | 1 | 142 | 32.70% |
| STX240920P00087500 | 2024-05-09 10:58AM EDT | 87.50 | 5.10 | 4.90 | 5.20 | -0.50 | -8.93% | 10 | 354 | 32.45% |
| STX240920P00090000 | 2024-05-09 10:36AM EDT | 90.00 | 6.20 | 6.10 | 6.30 | -0.50 | -7.46% | 9 | 63 | 32.03% |
| STX240920P00092500 | 2024-05-08 3:27PM EDT | 92.50 | 8.10 | 7.20 | 7.50 | 0.00 | - | 16 | 72 | 31.45% |
| STX240920P00095000 | 2024-05-08 3:28PM EDT | 95.00 | 9.50 | 8.70 | 8.90 | 0.00 | - | 30 | 786 | 31.13% |
| STX240920P00097500 | 2024-04-22 1:20PM EDT | 97.50 | 15.90 | 10.20 | 10.40 | 0.00 | - | 1 | 56 | 30.66% |
| STX240920P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 16.50 | 11.90 | 12.10 | 0.00 | - | 2 | 54 | 30.53% |
| STX240920P00105000 | 2024-04-01 2:58PM EDT | 105.00 | 16.50 | 18.10 | 19.60 | 0.00 | - | 1 | 164 | 49.13% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 110.00 | 18.05 | 22.30 | 25.10 | 0.00 | - | 2 | 2 | 50.79% |
© 2024 Yahoo. Todos los derechos reservados.