STX - Seagate Technology plc

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180720C000400002018-06-26 2:22PM EDT40.0016.7416.7020.30+16.74+100.00%11694.14%
STX180720C000450002018-06-18 2:34PM EDT45.0013.8312.9515.25+13.83+100.00%44604.88%
STX180720C000500002018-07-20 9:31AM EDT50.007.076.757.10-1.05-12.93%3121156.25%
STX180720C000510002018-06-28 9:50AM EDT51.005.005.559.25+5.00+100.00%1111323.44%
STX180720C000520002018-07-19 11:21AM EDT52.005.464.855.200.00-3011189.84%
STX180720C000525002018-07-19 2:08PM EDT52.505.104.354.500.00-814650.00%
STX180720C000530002018-07-13 11:45PM EDT53.004.404.008.050.00-1010321.29%
STX180720C000535002018-06-26 9:51AM EDT53.503.803.155.45+3.80+100.00%22182.42%
STX180720C000540002018-07-19 9:44AM EDT54.004.152.882.980.00-51010.00%
STX180720C000545002018-07-11 1:13PM EDT54.502.903.954.30+2.90+100.00%1013231.45%
STX180720C000550002018-07-20 10:22AM EDT55.002.001.781.86-0.25-11.11%21,0940.00%
STX180720C000555002018-07-19 12:20PM EDT55.501.641.371.470.00-31080.00%
STX180720C000560002018-07-19 10:27AM EDT56.001.680.820.890.00-672260.00%
STX180720C000565002018-07-19 12:39PM EDT56.500.830.410.470.00-11670.00%
STX180720C000570002018-07-20 9:51AM EDT57.000.310.230.26-0.20-39.22%240021.88%
STX180720C000575002018-07-20 10:25AM EDT57.500.060.050.08-0.19-76.00%211,29721.49%
STX180720C000580002018-07-20 9:37AM EDT58.000.050.000.04-0.06-54.55%136626.56%
STX180720C000585002018-07-20 9:44AM EDT58.500.070.000.11+0.02+40.00%224847.66%
STX180720C000590002018-07-19 3:51PM EDT59.000.020.000.040.00-8044644.14%
STX180720C000595002018-07-19 2:47PM EDT59.500.030.000.040.00-2757952.34%
STX180720C000600002018-07-20 10:17AM EDT60.000.020.000.040.00-1062,50753.13%
STX180720C000605002018-07-20 9:46AM EDT60.500.020.000.04+0.01+100.00%10059059.38%
STX180720C000610002018-07-18 9:33AM EDT61.000.130.000.070.00-150173.44%
STX180720C000615002018-07-17 11:18AM EDT61.500.060.000.050.00-61275.78%
STX180720C000620002018-07-16 3:03PM EDT62.000.030.000.04+0.03+30.00%53979.69%
STX180720C000625002018-07-16 3:35PM EDT62.500.010.000.05+0.01+16.67%573989.06%
STX180720C000630002018-07-13 10:50AM EDT63.000.050.000.08+0.05+100.00%835103.13%
STX180720C000635002018-07-13 2:03PM EDT63.500.020.000.07+0.02+100.00%407107.03%
STX180720C000640002018-07-09 1:23PM EDT64.000.050.000.03+0.05+100.00%226100.00%
STX180720C000645002018-07-13 3:39PM EDT64.500.010.000.03+0.01+100.00%140105106.25%
STX180720C000650002018-07-17 9:38AM EDT65.000.080.000.100.00-2408133.59%
STX180720C000660002018-07-10 12:27PM EDT66.000.030.000.07+0.03+100.00%13138.28%
STX180720C000675002018-07-10 1:02PM EDT67.500.010.000.09+0.01+100.00%563161.72%
STX180720C000700002018-06-28 3:08PM EDT70.000.040.000.06+0.04+100.00%527179.69%
STX180720C000750002018-06-08 9:30AM EDT75.000.030.000.11+0.03+100.00%11250.00%
STX180720C000800002018-07-20 10:12AM EDT80.000.050.000.120.00-11301.56%
Ventaspara20 de julio de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STX180720P000400002018-07-09 2:22PM EDT40.000.010.000.10+0.01+100.00%123320.31%
STX180720P000450002018-07-13 3:28PM EDT45.000.010.000.04+0.01+100.00%15289196.88%
STX180720P000480002018-07-17 9:41AM EDT48.000.090.000.040.00-274150.00%
STX180720P000490002018-07-03 10:57AM EDT49.000.110.000.08+0.11+100.00%125148.44%
STX180720P000500002018-07-19 12:11PM EDT50.000.010.000.040.00-81,340118.75%
STX180720P000510002018-07-20 9:30AM EDT51.000.270.010.02+0.24+800.00%23,80298.44%
STX180720P000520002018-07-20 9:31AM EDT52.000.410.010.04+0.36+720.00%33,85789.84%
STX180720P000525002018-07-19 12:15PM EDT52.500.020.010.080.00-3296691.41%
STX180720P000530002018-07-19 9:48AM EDT53.000.020.000.070.00-1023978.91%
STX180720P000535002018-07-12 9:46AM EDT53.500.160.000.05+0.16+100.00%13165.63%
STX180720P000540002018-07-19 11:39AM EDT54.000.060.000.150.00-422873.05%
STX180720P000545002018-07-18 9:45AM EDT54.500.050.000.190.00-105267.19%
STX180720P000550002018-07-19 3:41PM EDT55.000.010.000.180.00-2171,58956.25%
STX180720P000555002018-07-16 12:22PM EDT55.500.120.060.10+0.12+57.14%256247.27%
STX180720P000560002018-07-20 10:03AM EDT56.000.050.020.06-0.02-28.57%327830.47%
STX180720P000565002018-07-18 9:42AM EDT56.500.110.000.130.00-924826.95%
STX180720P000570002018-07-20 10:25AM EDT57.000.290.270.31-0.03-9.38%327225.98%
STX180720P000575002018-07-19 3:41PM EDT57.500.550.540.590.00-491,24422.46%
STX180720P000580002018-07-20 9:35AM EDT58.001.110.971.03+0.13+13.27%225124.61%
STX180720P000585002018-07-20 9:32AM EDT58.501.721.651.73+0.65+60.75%416557.81%
STX180720P000590002018-07-19 3:45PM EDT59.001.782.052.060.00-1512648.83%
STX180720P000595002018-07-18 11:40AM EDT59.501.332.452.530.00-318949.22%
STX180720P000600002018-07-18 1:34PM EDT60.003.003.053.150.00-914774.22%
STX180720P000605002018-07-12 10:51AM EDT60.502.421.792.26+2.42+100.00%45560.00%
STX180720P000610002018-07-18 12:16PM EDT61.002.904.004.200.00-122091.41%
STX180720P000615002018-07-19 11:25AM EDT61.503.962.525.000.00-539161.13%
STX180720P000620002018-07-02 10:29AM EDT62.005.701.705.45+5.70+100.00%1525165.04%
STX180720P000625002018-07-06 10:16AM EDT62.504.602.206.00+4.60+100.00%1116181.45%
STX180720P000650002018-06-21 12:57PM EDT65.006.254.658.40+6.25+100.00%1010213.28%
STX180720P000675002018-06-21 11:45AM EDT67.508.167.4011.20+8.16+100.00%11300.20%
STX180720P000700002018-06-18 11:46AM EDT70.0012.2510.5013.70+12.25+100.00%50341.41%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines