STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180126C000360002018-01-09 2:43PM EST36.0010.6013.5017.250.00-10300.00%
STX180126C000380002018-01-08 11:07AM EST38.008.6711.5015.100.00-570.00%
STX180126C000390002018-01-10 11:17AM EST39.006.9610.5514.000.00-10210.00%
STX180126C000400002018-01-09 10:39AM EST40.006.509.5513.000.00-8260.00%
STX180126C000410002018-01-16 12:04PM EST41.0010.639.7513.350.00-472200.00%
STX180126C000420002018-01-22 3:13PM EST42.0011.1511.1512.000.00-6252131.25%
STX180126C000430002018-01-22 11:31AM EST43.0010.0810.3011.250.00-3475161.33%
STX180126C000440002018-01-12 12:45PM EST44.007.707.057.60+3.02+64.53%31710.00%
STX180126C000450002018-01-23 9:30AM EST45.008.258.509.10+0.55+7.14%3422117.58%
STX180126C000460002018-01-19 3:41PM EST46.006.506.456.90+0.50+8.33%244310.00%
STX180126C000465002018-01-19 11:54PM EST46.505.605.606.550.00-4100.00%
STX180126C000470002018-01-19 10:08AM EST47.004.954.207.15+0.31+6.68%2188100.59%
STX180126C000475002018-01-23 10:16AM EST47.506.325.406.50+1.87+42.02%1475.00%
STX180126C000480002018-01-23 10:32AM EST48.006.004.554.85+2.00+50.00%68670.00%
STX180126C000490002018-01-17 11:09AM EST49.003.513.704.050.00-33,0740.00%
STX180126C000495002018-01-23 9:32AM EST49.503.754.204.60+1.02+37.36%203366.41%
STX180126C000500002018-01-23 9:58AM EST50.003.653.754.00+0.99+37.22%241949.81%
STX180126C000505002018-01-18 10:12AM EST50.501.882.242.630.00-12340.00%
STX180126C000510002018-01-23 10:13AM EST51.003.002.973.05+0.61+25.52%1112744.53%
STX180126C000515002018-01-22 9:59AM EST51.501.602.542.590.00-134242.09%
STX180126C000520002018-01-23 9:58AM EST52.001.812.062.10+0.21+13.12%3919936.72%
STX180126C000525002018-01-23 10:27AM EST52.501.601.661.71+0.40+33.33%4227936.91%
STX180126C000530002018-01-23 10:31AM EST53.001.301.291.33+0.39+42.86%4632135.55%
STX180126C000535002018-01-23 10:30AM EST53.500.980.981.01+0.29+42.03%779035.16%
STX180126C000540002018-01-23 10:31AM EST54.000.730.710.75+0.29+65.91%13119635.25%
STX180126C000545002018-01-23 9:46AM EST54.500.370.510.53+0.03+8.82%74034.86%
STX180126C000550002018-01-23 10:28AM EST55.000.340.360.38+0.10+41.67%12956835.65%
STX180126C000555002018-01-22 11:56AM EST55.500.180.250.270.00-41436.52%
STX180126C000560002018-01-22 3:44PM EST56.000.100.160.210.00-75569938.87%
STX180126C000565002018-01-23 10:27AM EST56.500.080.110.140.00-1139.06%
STX180126C000570002018-01-19 11:54PM EST57.000.070.060.140.00-1,004043.95%
STX180126C000575002018-01-19 11:54PM EST57.500.070.040.080.00-15042.38%
Ventaspara26 de enero de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180126P000300002017-12-27 10:06AM EST30.000.230.000.740.00-23356.64%
STX180126P000320002018-01-12 3:37PM EST32.000.020.000.35-0.14-87.50%920278.13%
STX180126P000330002017-12-08 9:50AM EST33.000.440.320.95+0.05+12.82%31349.41%
STX180126P000340002018-01-11 11:56AM EST34.000.060.000.360.00-1220251.56%
STX180126P000350002018-01-11 2:35PM EST35.000.020.000.070.00-1045182.81%
STX180126P000360002018-01-10 2:41PM EST36.000.020.000.350.00-2173223.44%
STX180126P000370002018-01-10 9:39AM EST37.000.050.000.390.00-659214.84%
STX180126P000380002018-01-18 2:57PM EST38.000.010.000.210.00-322179.69%
STX180126P000390002018-01-11 2:38PM EST39.000.050.000.350.00-156185.16%
STX180126P000400002018-01-17 11:43AM EST40.000.030.000.120.00-4140142.97%
STX180126P000410002018-01-11 12:22PM EST41.000.050.000.280.00-4144154.30%
STX180126P000420002018-01-12 11:46AM EST42.000.280.000.26+0.17+154.55%419140.63%
STX180126P000430002018-01-19 3:54PM EST43.000.090.000.13-0.08-47.06%1102114.06%
STX180126P000440002018-01-18 3:41PM EST44.000.040.000.100.00-426999.61%
STX180126P000450002018-01-12 11:53PM EST45.000.070.030.100.00-427594.53%
STX180126P000455002018-01-19 11:54PM EST45.500.020.000.120.00-1188.28%
STX180126P000460002018-01-16 12:23PM EST46.000.110.010.100.00-38782.03%
STX180126P000470002018-01-22 3:21PM EST47.000.030.020.070.00-40048970.31%
STX180126P000475002018-01-22 2:13PM EST47.500.020.020.070.00-107165.63%
STX180126P000480002018-01-19 3:08PM EST48.000.040.030.08-0.10-71.43%4169063.28%
STX180126P000485002018-01-19 3:34PM EST48.500.090.050.14-0.05-35.71%105765.63%
STX180126P000490002018-01-22 3:34PM EST49.000.030.030.060.00-429551.95%
STX180126P000495002018-01-22 2:48PM EST49.500.080.030.090.00-3014350.39%
STX180126P000500002018-01-23 10:16AM EST50.000.080.040.07-0.02-20.00%1081147.07%
STX180126P000505002018-01-22 1:48PM EST50.500.170.050.090.00-1771944.73%
STX180126P000510002018-01-22 3:34PM EST51.000.240.060.100.00-21642940.63%
STX180126P000515002018-01-23 10:17AM EST51.500.130.100.15-0.20-60.61%1051939.65%
STX180126P000520002018-01-23 10:25AM EST52.000.180.160.23-0.24-57.14%123139.45%
STX180126P000525002018-01-23 10:02AM EST52.500.310.250.27-0.39-55.71%3071935.16%
STX180126P000530002018-01-23 9:57AM EST53.000.600.360.39-0.20-25.00%48834.08%
STX180126P000535002018-01-23 10:28AM EST53.501.160.570.590.00-1134.67%
STX180126P000540002018-01-23 9:56AM EST54.001.060.770.80-1.62-60.45%2833.50%
STX180126P000545002018-01-23 10:29AM EST54.501.111.051.08-1.78-61.59%17433.06%
STX180126P000550002018-01-19 11:54PM EST55.003.352.542.780.00-71791.02%
STX180126P000555002018-01-23 9:58AM EST55.502.241.751.78-0.47-17.34%2231.64%
STX180126P000565002018-01-23 10:28AM EST56.503.802.622.670.00-121133.40%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines