Mercados españoles cerrados en 6 hrs 40 min
IBEX 35
11.024,80 -128,20 (-1,15%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,21 +0,63 (+0,75%) Oro
2.318,80 -3,50 (-0,15%) Bitcoin EUR
57.195,90 -749,54 (-1,29%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 60.26% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX260116C00072500 | 2024-05-07 11:27AM EDT | 72.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 32.70% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00082500 | 2024-05-01 9:52AM EDT | 82.50 | 18.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 90.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00092500 | 2024-05-07 12:13PM EDT | 92.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX260116C00097500 | 2024-05-06 1:17PM EDT | 97.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116C00100000 | 2024-05-08 12:17PM EDT | 100.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 105.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116C00110000 | 2024-05-02 9:36AM EDT | 110.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| STX260116C00115000 | 2024-05-06 11:45AM EDT | 115.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STX260116C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX260116C00125000 | 2024-05-06 1:43PM EDT | 125.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116C00130000 | 2024-05-02 2:04PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX260116C00135000 | 2024-05-03 2:25PM EDT | 135.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116C00140000 | 2024-05-06 12:05PM EDT | 140.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| STX260116C00145000 | 2024-05-06 11:44AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 53.15% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00040000 | 2024-04-24 3:06PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| STX260116P00045000 | 2024-05-08 12:32PM EDT | 45.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STX260116P00047500 | 2024-04-12 9:45AM EDT | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 12.50% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX260116P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116P00060000 | 2024-05-02 2:16PM EDT | 60.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| STX260116P00062500 | 2024-05-06 3:04PM EDT | 62.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX260116P00065000 | 2024-05-01 10:24AM EDT | 65.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116P00067500 | 2024-05-06 11:07AM EDT | 67.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| STX260116P00070000 | 2024-05-07 10:24AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00072500 | 2024-05-07 10:12AM EDT | 72.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00075000 | 2024-05-07 10:06AM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00077500 | 2024-05-07 10:03AM EDT | 77.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00080000 | 2024-05-07 10:11AM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116P00082500 | 2024-05-08 10:29AM EDT | 82.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| STX260116P00085000 | 2024-05-07 10:08AM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX260116P00087500 | 2024-05-07 10:11AM EDT | 87.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX260116P00090000 | 2024-05-07 10:11AM EDT | 90.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| STX260116P00092500 | 2024-03-28 3:47PM EDT | 92.50 | 15.23 | 17.20 | 17.80 | 0.00 | - | 803 | 445 | 35.25% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 95.00 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 29.97% |
| STX260116P00097500 | 2024-01-29 12:19PM EDT | 97.50 | 18.85 | 17.80 | 18.50 | 0.00 | - | - | 1 | 29.95% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 43.42% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.