Mercados españoles cerrados
S&P 500
5.207,71 +20,04 (+0,39%) Nasdaq
16.342,39 +39,64 (+0,24%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,68 +0,10 (+0,12%) Bitcoin EUR
57.636,78 -489,07 (-0,84%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:35PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-04-11 12:32PM EDT | 40.00 | 48.38 | 51.00 | 52.00 | 0.00 | - | 2 | 34 | 61.28% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-03-04 4:09PM EDT | 45.00 | 55.20 | 46.30 | 48.90 | 0.00 | - | 5 | 57 | 62.06% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 36.70 | 41.40 | 42.40 | 0.00 | - | 4 | 153 | 51.90% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 36.28% |
| STX250117C00055000 | 2024-04-11 12:32PM EDT | 55.00 | 34.72 | 36.80 | 37.80 | 0.00 | - | 2 | 1,883 | 49.02% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 34.60 | 35.00 | 0.00 | - | 3 | 93 | 42.80% |
| STX250117C00060000 | 2024-04-17 11:38AM EDT | 60.00 | 27.40 | 32.40 | 33.00 | 0.00 | - | 3 | 263 | 43.91% |
| STX250117C00062500 | 2024-04-18 9:56AM EDT | 62.50 | 24.70 | 30.20 | 32.30 | 0.00 | - | 3 | 122 | 52.45% |
| STX250117C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 27.00 | 28.10 | 28.60 | 0.00 | - | 1 | 160 | 41.49% |
| STX250117C00067500 | 2024-02-26 4:00PM EDT | 67.50 | 25.54 | 30.30 | 30.80 | 0.00 | - | 10 | 319 | 61.18% |
| STX250117C00070000 | 2024-05-06 11:39AM EDT | 70.00 | 23.81 | 24.00 | 24.50 | 0.00 | - | 1 | 326 | 39.88% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 21.60 | 22.50 | 0.00 | - | 1 | 96 | 38.91% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 75.00 | 17.00 | 20.30 | 20.70 | 0.00 | - | 1 | 152 | 38.58% |
| STX250117C00077500 | 2024-05-09 11:39AM EDT | 77.50 | 19.00 | 18.60 | 18.90 | +1.19 | +6.68% | 1 | 95 | 37.91% |
| STX250117C00080000 | 2024-05-08 12:24PM EDT | 80.00 | 16.13 | 16.50 | 17.20 | 0.00 | - | 5 | 356 | 37.34% |
| STX250117C00082500 | 2024-05-09 11:02AM EDT | 82.50 | 15.60 | 15.30 | 15.60 | +1.10 | +7.59% | 1 | 21 | 36.85% |
| STX250117C00085000 | 2024-05-09 11:48AM EDT | 85.00 | 14.00 | 13.80 | 14.10 | +0.90 | +6.87% | 2 | 684 | 36.42% |
| STX250117C00087500 | 2024-04-30 3:16PM EDT | 87.50 | 10.15 | 12.40 | 12.70 | 0.00 | - | 2 | 45 | 36.03% |
| STX250117C00090000 | 2024-05-09 10:37AM EDT | 90.00 | 11.40 | 11.10 | 11.40 | +0.95 | +9.09% | 1 | 631 | 35.68% |
| STX250117C00092500 | 2024-04-30 3:29PM EDT | 92.50 | 8.10 | 10.00 | 10.20 | 0.00 | - | 12 | 40 | 35.36% |
| STX250117C00095000 | 2024-05-09 12:15PM EDT | 95.00 | 9.10 | 8.80 | 9.10 | +1.00 | +12.35% | 1 | 177 | 35.09% |
| STX250117C00097500 | 2024-04-17 12:16PM EDT | 97.50 | 6.45 | 7.90 | 8.10 | 0.00 | - | 1 | 36 | 34.86% |
| STX250117C00100000 | 2024-05-09 12:21PM EDT | 100.00 | 7.25 | 6.90 | 7.20 | +0.25 | +3.57% | 3 | 935 | 34.69% |
| STX250117C00105000 | 2024-05-03 10:04AM EDT | 105.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 57 | 306 | 34.23% |
| STX250117C00110000 | 2024-05-03 9:50AM EDT | 110.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | 30 | 450 | 34.19% |
| STX250117C00115000 | 2024-05-03 3:06PM EDT | 115.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 10 | 164 | 34.02% |
| STX250117C00120000 | 2024-05-06 2:07PM EDT | 120.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 2 | 156 | 33.59% |
| STX250117C00125000 | 2024-05-09 11:13AM EDT | 125.00 | 1.94 | 1.80 | 1.95 | -0.26 | -11.82% | 1 | 50 | 33.53% |
| STX250117C00130000 | 2024-05-03 3:22PM EDT | 130.00 | 1.29 | 1.35 | 1.50 | 0.00 | - | 11 | 135 | 33.58% |
| STX250117C00135000 | 2024-05-09 11:13AM EDT | 135.00 | 1.12 | 1.00 | 1.15 | -1.00 | -47.17% | 1 | 104 | 33.62% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.75 | 0.85 | 0.00 | - | 1 | 31 | 33.40% |
| STX250117C00145000 | 2024-04-19 1:44PM EDT | 145.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 1 | 205 | 33.99% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-05-03 2:51PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 60 | 2,126 | 70.02% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 94.19% |
| STX250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 110 | 67.19% |
| STX250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 0.30 | 0.05 | 0.80 | 0.00 | - | 2 | 32 | 68.60% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.60 | 0.00 | - | 3 | 2,945 | 61.08% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 60.74% |
| STX250117P00040000 | 2024-04-03 11:48AM EDT | 40.00 | 0.35 | 0.25 | 1.85 | 0.00 | - | 1 | 383 | 67.55% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 60.60% |
| STX250117P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 0.41 | 0.05 | 0.80 | 0.00 | - | 10 | 485 | 55.52% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 51.12% |
| STX250117P00050000 | 2024-05-08 12:29PM EDT | 50.00 | 0.54 | 0.15 | 0.90 | 0.00 | - | 12 | 3,135 | 49.71% |
| STX250117P00052500 | 2024-04-24 12:12PM EDT | 52.50 | 0.90 | 0.40 | 1.00 | 0.00 | - | 3 | 315 | 47.51% |
| STX250117P00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 1 | 3,690 | 41.87% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.85 | 0.95 | 0.00 | - | 10 | 506 | 40.50% |
| STX250117P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 1.38 | 1.05 | 1.15 | 0.00 | - | 1 | 1,146 | 39.40% |
| STX250117P00062500 | 2024-05-09 2:06PM EDT | 62.50 | 1.35 | 1.30 | 1.40 | -0.12 | -8.16% | 11 | 186 | 38.48% |
| STX250117P00065000 | 2024-05-09 12:44PM EDT | 65.00 | 1.64 | 1.60 | 1.75 | -0.71 | -30.21% | 1 | 466 | 37.98% |
| STX250117P00067500 | 2024-04-18 10:03AM EDT | 67.50 | 3.80 | 2.00 | 2.10 | 0.00 | - | 1 | 281 | 37.10% |
| STX250117P00070000 | 2024-05-09 10:54AM EDT | 70.00 | 2.45 | 2.40 | 2.55 | -0.20 | -7.55% | 1 | 1,664 | 36.51% |
| STX250117P00072500 | 2024-05-09 11:13AM EDT | 72.50 | 2.95 | 2.90 | 3.10 | -2.15 | -42.16% | 1 | 344 | 36.08% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 75.00 | 4.60 | 3.50 | 3.70 | 0.00 | - | 3 | 376 | 35.54% |
| STX250117P00077500 | 2024-03-26 11:20AM EDT | 77.50 | 4.10 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 40.89% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 80.00 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 48.55% |
| STX250117P00082500 | 2024-03-26 11:26AM EDT | 82.50 | 5.81 | 7.40 | 7.70 | 0.00 | - | 1 | 174 | 40.27% |
| STX250117P00085000 | 2024-05-03 2:58PM EDT | 85.00 | 8.15 | 6.60 | 6.90 | 0.00 | - | 16 | 568 | 33.31% |
| STX250117P00087500 | 2024-04-12 3:50PM EDT | 87.50 | 11.50 | 7.70 | 7.90 | 0.00 | - | 5 | 158 | 32.68% |
| STX250117P00090000 | 2024-05-09 12:59PM EDT | 90.00 | 8.70 | 8.80 | 9.10 | -3.05 | -25.96% | 1 | 250 | 32.41% |
| STX250117P00092500 | 2024-04-25 10:42AM EDT | 92.50 | 12.80 | 10.10 | 10.30 | 0.00 | - | 15 | 2,337 | 31.81% |
| STX250117P00095000 | 2024-05-09 1:32PM EDT | 95.00 | 11.61 | 11.40 | 11.70 | -0.19 | -1.61% | 3 | 56 | 31.56% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 97.50 | 16.00 | 12.90 | 13.10 | 0.00 | - | 15 | 44 | 30.98% |
| STX250117P00100000 | 2024-05-09 1:32PM EDT | 100.00 | 14.63 | 14.40 | 14.70 | -3.17 | -17.81% | 2 | 16 | 30.75% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 105.00 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 46.22% |
| STX250117P00115000 | 2024-03-26 3:25PM EDT | 115.00 | 23.85 | 28.80 | 30.90 | 0.00 | - | 1 | 2 | 48.37% |
| STX250117P00120000 | 2024-03-19 11:25AM EDT | 120.00 | 35.68 | 36.70 | 38.00 | 0.00 | - | 2 | 0 | 57.20% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 51.82% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 34.18% |
© 2024 Yahoo. Todos los derechos reservados.