Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-05-09 11:33AM EDT | 70.00 | 21.40 | 22.50 | 25.80 | 0.00 | - | 1 | 1 | 296.88% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 18.40 | 20.90 | 0.00 | - | 1 | 0 | 328.91% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 17.80 | 19.80 | 0.00 | - | - | 1 | 332.81% |
| STX240510C00078000 | 2024-05-09 11:30AM EDT | 78.00 | 13.30 | 14.10 | 18.10 | 0.00 | - | 2 | 2 | 186.72% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 14.30 | 15.90 | 0.00 | - | 1 | 1 | 175.78% |
| STX240510C00080000 | 2024-05-09 10:21AM EDT | 80.00 | 10.80 | 13.30 | 14.20 | 0.00 | - | 1 | 1 | 189.84% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 11.00 | 13.90 | 0.00 | - | 40 | 43 | 266.60% |
| STX240510C00083000 | 2024-05-09 10:57AM EDT | 83.00 | 7.99 | 10.00 | 13.00 | 0.00 | - | 1 | 2 | 195.70% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 9.80 | 10.30 | 0.00 | - | 4 | 4 | 106.25% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 7.70 | 11.00 | 0.00 | - | 3 | 35 | 151.17% |
| STX240510C00086000 | 2024-05-09 3:50PM EDT | 86.00 | 5.70 | 7.10 | 8.30 | 0.00 | - | 5 | 36 | 132.03% |
| STX240510C00087000 | 2024-05-10 3:35PM EDT | 87.00 | 6.60 | 6.20 | 8.90 | +2.20 | +50.00% | 25 | 70 | 144.14% |
| STX240510C00088000 | 2024-05-10 3:24PM EDT | 88.00 | 5.67 | 5.50 | 7.90 | +3.45 | +155.41% | 27 | 66 | 141.80% |
| STX240510C00089000 | 2024-05-10 1:01PM EDT | 89.00 | 4.13 | 4.70 | 6.90 | +1.96 | +90.32% | 5 | 45 | 133.50% |
| STX240510C00090000 | 2024-05-10 11:27AM EDT | 90.00 | 3.60 | 3.80 | 4.30 | +1.77 | +96.72% | 15 | 128 | 79.49% |
| STX240510C00091000 | 2024-05-10 3:43PM EDT | 91.00 | 2.74 | 1.55 | 3.50 | +1.56 | +132.20% | 106 | 209 | 80.37% |
| STX240510C00092000 | 2024-05-10 2:26PM EDT | 92.00 | 1.39 | 1.30 | 2.80 | +0.86 | +162.26% | 37 | 53 | 82.32% |
| STX240510C00093000 | 2024-05-10 3:56PM EDT | 93.00 | 0.90 | 0.65 | 2.50 | +0.65 | +260.00% | 661 | 543 | 50.68% |
| STX240510C00094000 | 2024-05-10 3:55PM EDT | 94.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 107 | 282 | 7.42% |
| STX240510C00095000 | 2024-05-10 3:44PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | +0.03 | +25.00% | 84 | 83 | 55.76% |
| STX240510C00096000 | 2024-05-09 11:14AM EDT | 96.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 61.52% |
| STX240510C00097000 | 2024-05-10 3:26PM EDT | 97.00 | 0.23 | 0.00 | 0.75 | +0.18 | +360.00% | 1 | 2 | 69.53% |
| STX240510C00098000 | 2024-05-09 10:28AM EDT | 98.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 85 | 104.40% |
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 58.59% |
| STX240510C00101000 | 2024-05-09 1:09PM EDT | 101.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 144.34% |
| STX240510C00102000 | 2024-05-10 9:59AM EDT | 102.00 | 0.05 | 0.00 | 0.60 | -0.34 | -87.18% | 476 | 370 | 122.27% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 191.21% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 243.16% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 289.84% |
| STX240510C00125000 | 2024-05-06 10:15AM EDT | 125.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 3 | 418.56% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 232.81% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 333.59% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 318.75% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 288.87% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 274.22% |
| STX240510P00080000 | 2024-05-09 10:25AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 17 | 259.38% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 244.73% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 84 | 158.20% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 215.23% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 200.59% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 185.74% |
| STX240510P00086000 | 2024-05-10 11:09AM EDT | 86.00 | 0.05 | 0.00 | 0.60 | -0.03 | -37.50% | 5 | 41 | 133.20% |
| STX240510P00087000 | 2024-05-10 2:16PM EDT | 87.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 15 | 71.88% |
| STX240510P00088000 | 2024-05-10 11:34AM EDT | 88.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 9 | 91 | 63.28% |
| STX240510P00089000 | 2024-05-09 3:08PM EDT | 89.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 27 | 70 | 125.10% |
| STX240510P00090000 | 2024-05-10 2:08PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 1 | 105 | 50.39% |
| STX240510P00091000 | 2024-05-10 10:35AM EDT | 91.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 7 | 51 | 52.73% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.25 | 0.00 | - | 120 | 127 | 47.85% |
| STX240510P00093000 | 2024-05-10 3:06PM EDT | 93.00 | 0.10 | 0.00 | 1.35 | -2.60 | -96.30% | 34 | 1 | 56.74% |
| STX240510P00094000 | 2024-05-10 2:41PM EDT | 94.00 | 0.10 | 0.00 | 0.15 | -3.20 | -96.97% | 3 | 1 | 7.91% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 0.85 | 1.15 | 0.00 | - | 39 | 0 | 25.78% |
| STX240510P00096000 | 2024-05-09 2:31PM EDT | 96.00 | 4.80 | 1.80 | 2.20 | 0.00 | - | 1 | 1 | 43.56% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 2.80 | 3.20 | 0.00 | - | 2 | 2 | 56.45% |
© 2024 Yahoo. Todos los derechos reservados.