Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.215,55 -1.376,89 (-2,35%)
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 comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 19.70 | 22.00 | 0.00 | - | - | 0 | 221.68% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 14.20 | 15.40 | 0.00 | - | 1 | 0 | 140.04% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 13.70 | 14.40 | 0.00 | - | - | 1 | 50.00% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 10.60 | 12.40 | 0.00 | - | - | 1 | 116.21% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 99.61% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 9.30 | 10.70 | 0.00 | - | 1 | 1 | 120.12% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 8.20 | 9.40 | 0.00 | - | 40 | 43 | 92.38% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 6.50 | 7.40 | 0.00 | - | 1 | 2 | 76.27% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 5.10 | 6.50 | 0.00 | - | 4 | 4 | 73.83% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 4.50 | 5.50 | 0.00 | - | 3 | 35 | 65.14% |
| STX240510C00086000 | 2024-05-07 2:22PM EDT | 86.00 | 3.80 | 4.00 | 4.40 | 0.00 | - | 10 | 37 | 51.37% |
| STX240510C00087000 | 2024-05-08 9:41AM EDT | 87.00 | 2.45 | 3.00 | 3.90 | -1.45 | -37.18% | 1 | 77 | 63.09% |
| STX240510C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.22 | 2.20 | 2.40 | -0.73 | -24.75% | 4 | 70 | 33.50% |
| STX240510C00089000 | 2024-05-07 1:59PM EDT | 89.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 4 | 46 | 30.47% |
| STX240510C00090000 | 2024-05-08 2:05PM EDT | 90.00 | 0.81 | 0.85 | 1.00 | +0.01 | +1.25% | 46 | 137 | 29.93% |
| STX240510C00091000 | 2024-05-08 3:25PM EDT | 91.00 | 0.45 | 0.40 | 0.55 | -0.41 | -47.67% | 56 | 132 | 29.00% |
| STX240510C00092000 | 2024-05-08 2:00PM EDT | 92.00 | 0.22 | 0.15 | 0.40 | -0.03 | -12.00% | 10 | 66 | 33.84% |
| STX240510C00093000 | 2024-05-08 10:19AM EDT | 93.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 14 | 542 | 30.37% |
| STX240510C00094000 | 2024-05-08 10:21AM EDT | 94.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 287 | 33.59% |
| STX240510C00095000 | 2024-05-08 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 48 | 39.65% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 50.00% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.71% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 59.38% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 63.67% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 3 | 114.65% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 370 | 121.19% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 94.92% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 168.36% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 220.02% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 211.82% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 88.28% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 155.57% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 137.89% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 119.34% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 120.12% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 75.20% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 84 | 55.08% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 15 | 93.16% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 59.96% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 55.47% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 41 | 39.65% |
| STX240510P00087000 | 2024-05-08 1:50PM EDT | 87.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 4 | 10 | 32.13% |
| STX240510P00088000 | 2024-05-08 2:01PM EDT | 88.00 | 0.25 | 0.15 | 1.25 | -0.15 | -37.50% | 3 | 91 | 65.82% |
| STX240510P00089000 | 2024-05-07 3:48PM EDT | 89.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 102 | 50 | 28.81% |
| STX240510P00090000 | 2024-05-07 3:24PM EDT | 90.00 | 1.19 | 0.75 | 0.85 | 0.00 | - | 102 | 55 | 26.86% |
| STX240510P00091000 | 2024-05-08 2:01PM EDT | 91.00 | 1.48 | 1.30 | 1.45 | +0.26 | +21.31% | 1 | 50 | 27.34% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 2.00 | 2.25 | 0.00 | - | 120 | 127 | 29.83% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 4.40 | 5.70 | 0.00 | - | 39 | 0 | 74.02% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 4.60 | 8.00 | 0.00 | - | 35 | 0 | 62.99% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 6.80 | 9.00 | 0.00 | - | 2 | 2 | 98.63% |
© 2024 Yahoo. Todos los derechos reservados.