STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180427C000500002018-04-23 12:18PM EDT50.009.066.6010.50-1.24-12.04%5595.31%
STX180427C000550002018-04-19 10:12AM EDT55.006.293.656.650.00-524121.88%
STX180427C000560002018-04-20 11:10AM EDT56.003.853.754.75-1.14-22.85%133110.45%
STX180427C000570002018-04-18 12:36PM EDT57.004.882.714.150.00-219101.07%
STX180427C000580002018-04-18 12:26PM EDT58.004.162.152.410.00-1111277.93%
STX180427C000590002018-04-23 12:38PM EDT59.000.840.660.73-0.77-47.83%109037.79%
STX180427C000595002018-04-23 1:13PM EDT59.500.510.460.54-0.69-57.50%1272937.21%
STX180427C000600002018-04-23 1:22PM EDT60.000.330.330.38-0.65-66.33%27839536.33%
STX180427C000605002018-04-23 10:46AM EDT60.500.600.210.31-0.30-33.33%5199138.28%
STX180427C000610002018-04-23 1:15PM EDT61.000.190.150.20-0.37-66.07%1,12842937.01%
STX180427C000615002018-04-23 12:59PM EDT61.500.120.080.14-0.30-71.43%8611237.11%
STX180427C000620002018-04-23 10:41AM EDT62.000.200.060.11-0.12-37.50%1843338.67%
STX180427C000630002018-04-23 1:08PM EDT63.000.050.020.06-0.12-70.59%2021540.23%
STX180427C000635002018-04-20 2:32PM EDT63.500.170.100.16-0.12-41.38%1062551.37%
STX180427C000640002018-04-23 11:51AM EDT64.000.050.010.04-0.08-61.54%106043.36%
STX180427C000645002018-04-20 11:55PM EDT64.500.120.050.110.00-12452.54%
STX180427C000650002018-04-23 12:52PM EDT65.000.050.000.03-0.02-28.57%627446.88%
STX180427C000655002018-04-20 11:55PM EDT65.500.390.020.070.00-2552.73%
STX180427C000660002018-04-19 11:53AM EDT66.000.050.020.060.00-127154.69%
STX180427C000670002018-04-10 11:21AM EDT67.000.390.040.190.00-23872.66%
STX180427C000680002018-04-10 11:14AM EDT68.000.290.030.200.00-2978.71%
STX180427C000690002018-04-20 11:55PM EDT69.000.040.000.100.00-1173.05%
STX180427C000700002018-04-23 12:24PM EDT70.000.020.000.03-0.11-84.62%41465.63%
STX180427C000750002018-04-23 12:24PM EDT75.000.020.000.04-0.04-66.67%4590.63%
Ventaspara27 de abril de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180427P000450002018-04-12 9:48AM EDT45.000.150.000.120.00-920111.72%
STX180427P000490002018-03-28 9:31AM EDT49.000.470.470.640.00-44133.40%
STX180427P000500002018-04-12 11:44AM EDT50.000.100.020.170.00-103578.32%
STX180427P000510002018-04-09 12:05PM EDT51.000.360.030.120.00-1666.80%
STX180427P000520002018-04-23 11:04AM EDT52.000.050.020.05-0.04-44.44%116251.17%
STX180427P000530002018-04-19 3:24PM EDT53.000.080.050.130.00-31652.73%
STX180427P000540002018-04-17 2:30PM EDT54.000.050.060.150.00-107750.39%
STX180427P000550002018-04-23 12:19PM EDT55.000.120.140.18-0.06-33.33%715143.56%
STX180427P000555002018-04-17 2:20PM EDT55.500.070.160.240.00-7742.68%
STX180427P000560002018-04-23 1:23PM EDT56.000.280.270.30+0.03+12.00%1617040.82%
STX180427P000565002018-04-20 11:56PM EDT56.500.260.260.300.00-99335.25%
STX180427P000570002018-04-23 1:13PM EDT57.000.510.440.52+0.13+34.21%8410239.06%
STX180427P000580002018-04-23 1:18PM EDT58.000.860.840.89+0.20+30.30%15731738.38%
STX180427P000585002018-04-20 11:56PM EDT58.500.880.660.740.00-285723.68%
STX180427P000590002018-04-23 12:38PM EDT59.001.201.331.42+0.30+33.33%14819638.18%
STX180427P000595002018-04-23 1:18PM EDT59.501.651.591.69+0.55+50.00%5312336.04%
STX180427P000600002018-04-23 12:16PM EDT60.001.581.922.06+0.16+11.27%1312036.33%
STX180427P000605002018-04-23 11:15AM EDT60.501.692.392.52-0.04-2.31%115439.84%
STX180427P000610002018-04-20 3:56PM EDT61.001.951.911.97+0.16+8.94%211150.00%
STX180427P000615002018-04-23 10:58AM EDT61.502.253.253.35-0.24-9.64%34639.36%
STX180427P000620002018-04-20 3:54PM EDT62.002.752.452.90+1.00+57.14%1740.00%
STX180427P000625002018-04-23 10:31AM EDT62.503.402.974.45+0.61+21.86%65054.39%
STX180427P000630002018-04-23 11:13AM EDT63.003.704.604.85+1.99+116.37%2751.17%
STX180427P000650002018-03-29 3:40PM EDT65.007.506.757.85+1.39+22.75%8296.29%
STX180427P000750002018-04-09 3:14PM EDT75.0018.3012.3516.550.00-300.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines