Mercados españoles abiertos en 3 hrs 29 min

Seagate Technology plc (STX)


NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,01+0,35 (+0,84%)
Al cierre: 4:00PM EDT

42,10 0,09 (0,21%)
Después del cierre: 7:50PM EDT

Los demás también ven
WDCMUMRVLNVDANTAP
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX170623C000370002017-06-16 11:55PM EDT37.004.834.605.200.00-1020190.63%
STX170623C000380002017-06-16 3:48PM EDT38.003.823.704.150.9131.27%11523147.27%
STX170623C000385002017-06-20 3:34PM EDT38.502.803.453.550.00-4499.22%
STX170623C000390002017-06-22 9:30AM EDT39.002.852.973.200.4619.25%2013100.00%
STX170623C000395002017-06-16 3:21PM EDT39.502.352.392.590.5933.52%87088.28%
STX170623C000400002017-06-21 2:20PM EDT40.001.541.972.130.00-201362.50%
STX170623C000405002017-06-22 10:50AM EDT40.501.601.491.550.3528.00%51250.00%
STX170623C000410002017-06-22 1:57PM EDT41.001.070.991.060.4984.48%133039.45%
STX170623C000415002017-06-22 3:39PM EDT41.500.640.500.610.33106.45%1151232.81%
STX170623C000420002017-06-22 3:57PM EDT42.000.230.200.260.0635.29%552,19229.10%
STX170623C000425002017-06-22 3:28PM EDT42.500.120.040.110.08200.00%253,22533.20%
STX170623C000430002017-06-22 3:58PM EDT43.000.010.000.02-0.01-50.00%3463529.69%
STX170623C000435002017-06-20 3:56PM EDT43.500.010.000.020.00-132,63540.63%
STX170623C000440002017-06-22 11:45AM EDT44.000.010.000.010.00-132345.31%
STX170623C000445002017-06-20 2:07PM EDT44.500.010.000.020.00-412954.69%
STX170623C000450002017-06-22 10:40AM EDT45.000.020.000.020.01100.00%512762.50%
STX170623C000455002017-06-09 12:29PM EDT45.500.120.080.110.0571.43%12222110.16%
STX170623C000460002017-06-12 1:54PM EDT46.000.020.010.02-0.14-87.50%1602284.38%
STX170623C000465002017-06-19 9:31AM EDT46.500.090.000.020.0112.50%9687.50%
STX170623C000470002017-06-06 2:30PM EDT47.000.020.020.040.00-1618114.06%
STX170623C000475002017-06-02 11:50PM EDT47.500.200.050.090.00-212142.97%
STX170623C000480002017-06-02 11:50PM EDT48.000.250.030.070.00-11142.97%
STX170623C000490002017-06-02 11:50PM EDT49.000.130.010.050.00-3333146.88%
Ventaspara23 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX170623P000355002017-06-16 2:04PM EDT35.500.020.000.02-0.03-60.00%410137.50%
STX170623P000360002017-06-16 3:33PM EDT36.000.020.000.02-0.10-83.33%711128.13%
STX170623P000370002017-06-14 11:46AM EDT37.000.070.000.040.00-111120.31%
STX170623P000375002017-06-06 1:34PM EDT37.500.100.070.110.00-43145.31%
STX170623P000380002017-06-20 2:15PM EDT38.000.010.000.020.00-134587.50%
STX170623P000385002017-06-19 9:36AM EDT38.500.020.000.03-0.23-92.00%203082.81%
STX170623P000390002017-06-21 3:05PM EDT39.000.010.000.020.00-104068.75%
STX170623P000395002017-06-22 10:31AM EDT39.500.010.000.02-0.02-66.67%12,21257.81%
STX170623P000400002017-06-22 1:11PM EDT40.000.010.000.02-0.02-66.67%1820454.69%
STX170623P000405002017-06-22 10:52AM EDT40.500.010.000.02-0.02-66.67%1533442.97%
STX170623P000415002017-06-22 3:42PM EDT41.500.070.050.09-0.22-75.86%20357131.25%
STX170623P000420002017-06-22 3:39PM EDT42.000.170.200.25-0.44-72.13%10234629.10%
STX170623P000425002017-06-22 3:02PM EDT42.500.440.500.59-0.60-57.69%6420831.64%
STX170623P000430002017-06-22 3:42PM EDT43.000.960.951.07-0.68-41.46%8619844.14%
STX170623P000435002017-06-22 3:50PM EDT43.501.531.451.54-0.58-27.49%92350.78%
STX170623P000440002017-06-20 3:53PM EDT44.002.851.952.080.00-1132953.91%
STX170623P000445002017-06-22 2:00PM EDT44.502.472.442.57-0.33-11.79%102657.81%
STX170623P000450002017-06-22 12:07PM EDT45.003.002.943.20-0.55-15.49%74194.53%
STX170623P000455002017-06-13 9:53AM EDT45.504.023.704.700.00-83217.58%
STX170623P000460002017-06-09 11:57PM EDT46.003.803.556.050.00-70247.27%
STX170623P000485002017-06-02 11:50PM EDT48.506.615.756.200.00-440.00%