U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,574.00 +38.00 (+0.10%) F Nasdaq
18,219.25 +4.75 (+0.03%) E-mini Russell 2000 Index Futur
2,085.30 +1.20 (+0.06%) Petróleo
79.69 +0.43 (+0.54%) Oro
2,356.90 +16.60 (+0.71%)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 31.80 | 35.10 | 38.50 | 0.00 | - | - | 1 | 168.36% |
| STX240517C00060000 | 2024-03-04 11:20AM EDT | 60.00 | 38.82 | 30.40 | 33.50 | 0.00 | - | 1 | 1 | 162.70% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 70.00 | 16.45 | 21.40 | 23.40 | 0.00 | - | 1 | 1 | 138.97% |
| STX240517C00072000 | 2024-04-22 1:07PM EDT | 72.00 | 12.80 | 18.60 | 21.50 | 0.00 | - | - | 2 | 108.59% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 75.00 | 9.40 | 15.10 | 17.90 | 0.00 | - | 2 | 35 | 130.32% |
| STX240517C00076000 | 2024-04-22 10:26AM EDT | 76.00 | 9.01 | 14.30 | 17.30 | 0.00 | - | - | 5 | 70.90% |
| STX240517C00077000 | 2024-04-23 10:12AM EDT | 77.00 | 11.00 | 13.50 | 15.30 | 0.00 | - | - | 15 | 95.90% |
| STX240517C00077500 | 2024-04-15 3:20PM EDT | 77.50 | 8.20 | 13.40 | 15.90 | 0.00 | - | 15 | 19 | 86.52% |
| STX240517C00079000 | 2024-04-22 11:25AM EDT | 79.00 | 6.90 | 11.80 | 13.90 | 0.00 | - | - | 2 | 62.50% |
| STX240517C00080000 | 2024-05-09 10:58AM EDT | 80.00 | 11.20 | 10.70 | 13.30 | +4.20 | +60.00% | 9 | 44 | 66.99% |
| STX240517C00081000 | 2024-04-24 12:31PM EDT | 81.00 | 5.20 | 9.50 | 11.40 | 0.00 | - | - | 2 | 78.32% |
| STX240517C00082000 | 2024-05-09 3:50PM EDT | 82.00 | 9.85 | 7.70 | 10.10 | +5.15 | +109.57% | 2 | 11 | 61.87% |
| STX240517C00082500 | 2024-04-24 12:42PM EDT | 82.50 | 4.70 | 8.40 | 10.00 | 0.00 | - | 12 | 71 | 73.34% |
| STX240517C00083000 | 2024-04-25 3:20PM EDT | 83.00 | 6.20 | 7.60 | 9.10 | 0.00 | - | - | 28 | 56.93% |
| STX240517C00084000 | 2024-05-01 10:03AM EDT | 84.00 | 3.72 | 5.70 | 9.20 | 0.00 | - | 1 | 7 | 83.50% |
| STX240517C00085000 | 2024-05-09 11:41AM EDT | 85.00 | 6.40 | 6.70 | 7.90 | +0.90 | +16.36% | 1 | 262 | 53.32% |
| STX240517C00086000 | 2024-05-09 3:23PM EDT | 86.00 | 5.45 | 4.50 | 6.20 | +0.55 | +11.22% | 1 | 121 | 44.92% |
| STX240517C00087000 | 2024-05-09 3:23PM EDT | 87.00 | 4.55 | 3.50 | 6.90 | +1.05 | +30.00% | 1 | 98 | 78.81% |
| STX240517C00087500 | 2024-05-09 1:36PM EDT | 87.50 | 4.30 | 4.40 | 5.20 | +1.11 | +34.80% | 1 | 177 | 49.17% |
| STX240517C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.87 | 2.80 | 4.30 | 0.00 | - | 3 | 117 | 36.52% |
| STX240517C00089000 | 2024-05-09 10:35AM EDT | 89.00 | 2.85 | 3.10 | 3.40 | +0.60 | +26.67% | 5 | 95 | 32.81% |
| STX240517C00090000 | 2024-05-09 2:38PM EDT | 90.00 | 2.30 | 2.45 | 2.60 | +0.50 | +27.78% | 4 | 1,918 | 30.40% |
| STX240517C00091000 | 2024-05-09 3:37PM EDT | 91.00 | 1.80 | 1.85 | 1.95 | +0.57 | +46.34% | 41 | 85 | 29.54% |
| STX240517C00092000 | 2024-05-09 3:24PM EDT | 92.00 | 1.15 | 1.35 | 1.40 | +0.25 | +27.78% | 17 | 72 | 28.76% |
| STX240517C00092500 | 2024-05-09 3:52PM EDT | 92.50 | 1.20 | 1.10 | 1.20 | +0.46 | +62.16% | 12 | 1,454 | 29.05% |
| STX240517C00093000 | 2024-05-09 3:52PM EDT | 93.00 | 1.05 | 0.90 | 1.00 | +0.45 | +75.00% | 5 | 77 | 28.91% |
| STX240517C00094000 | 2024-05-09 1:57PM EDT | 94.00 | 0.59 | 0.60 | 0.70 | -0.11 | -15.71% | 11 | 123 | 29.25% |
| STX240517C00095000 | 2024-05-09 2:30PM EDT | 95.00 | 0.35 | 0.40 | 0.50 | +0.04 | +12.90% | 13 | 1,516 | 30.13% |
| STX240517C00096000 | 2024-05-06 10:38AM EDT | 96.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 30.86% |
| STX240517C00097000 | 2024-05-09 3:54PM EDT | 97.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 1 | 31.84% |
| STX240517C00097500 | 2024-05-07 11:09AM EDT | 97.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 1,052 | 31.84% |
| STX240517C00100000 | 2024-05-09 2:06PM EDT | 100.00 | 0.08 | 0.05 | 0.25 | +0.01 | +14.29% | 11 | 11,136 | 43.46% |
| STX240517C00105000 | 2024-05-06 12:12PM EDT | 105.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2,765 | 44.92% |
| STX240517C00110000 | 2024-05-09 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 167 | 57.62% |
| STX240517C00115000 | 2024-04-24 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 69.14% |
| STX240517C00120000 | 2024-04-30 10:36AM EDT | 120.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 3 | 346 | 126.07% |
| STX240517C00125000 | 2024-05-03 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 380 | 83.20% |
| STX240517C00130000 | 2024-03-26 1:38PM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 23 | 13 | 154.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00055000 | 2024-02-22 4:06PM EDT | 55.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 226.56% |
| STX240517P00060000 | 2024-03-22 12:56PM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 219.34% |
| STX240517P00065000 | 2024-04-24 2:26PM EDT | 65.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 163.38% |
| STX240517P00070000 | 2024-05-08 10:49AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 521 | 134.86% |
| STX240517P00072000 | 2024-04-23 11:10AM EDT | 72.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | - | 7 | 106.64% |
| STX240517P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 119.53% |
| STX240517P00074000 | 2024-04-24 10:04AM EDT | 74.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.06% |
| STX240517P00075000 | 2024-05-09 9:59AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 128 | 71.88% |
| STX240517P00076000 | 2024-04-24 11:47AM EDT | 76.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | - | 11 | 85.64% |
| STX240517P00077000 | 2024-05-03 9:30AM EDT | 77.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 771 | 79.39% |
| STX240517P00077500 | 2024-05-03 11:06AM EDT | 77.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 126 | 58.79% |
| STX240517P00078000 | 2024-05-03 9:30AM EDT | 78.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 74.71% |
| STX240517P00079000 | 2024-05-09 10:54AM EDT | 79.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 2 | 14 | 60.25% |
| STX240517P00080000 | 2024-05-09 10:54AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 3 | 681 | 51.76% |
| STX240517P00081000 | 2024-05-02 11:20AM EDT | 81.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 51.95% |
| STX240517P00082000 | 2024-05-06 9:43AM EDT | 82.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 1 | 28 | 62.70% |
| STX240517P00082500 | 2024-05-09 3:26PM EDT | 82.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 259 | 53.81% |
| STX240517P00083000 | 2024-05-02 11:20AM EDT | 83.00 | 1.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 43.56% |
| STX240517P00084000 | 2024-05-07 3:33PM EDT | 84.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | 1 | 72 | 59.38% |
| STX240517P00085000 | 2024-05-09 11:26AM EDT | 85.00 | 0.15 | 0.05 | 0.65 | -0.12 | -44.44% | 2 | 493 | 53.96% |
| STX240517P00086000 | 2024-05-08 3:07PM EDT | 86.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 95 | 33.20% |
| STX240517P00087000 | 2024-05-09 2:14PM EDT | 87.00 | 0.28 | 0.15 | 0.25 | -0.32 | -53.33% | 10 | 39 | 30.66% |
| STX240517P00087500 | 2024-05-09 12:23PM EDT | 87.50 | 0.32 | 0.20 | 0.30 | -0.48 | -60.00% | 4 | 760 | 29.93% |
| STX240517P00088000 | 2024-05-09 2:14PM EDT | 88.00 | 0.43 | 0.25 | 0.35 | -0.43 | -50.00% | 10 | 24 | 28.96% |
| STX240517P00089000 | 2024-05-08 10:54AM EDT | 89.00 | 1.15 | 0.45 | 0.55 | 0.00 | - | 1 | 55 | 28.66% |
| STX240517P00090000 | 2024-05-09 12:44PM EDT | 90.00 | 0.85 | 0.70 | 0.85 | -0.60 | -41.38% | 17 | 352 | 28.76% |
| STX240517P00091000 | 2024-05-09 3:08PM EDT | 91.00 | 1.30 | 1.10 | 1.20 | -1.20 | -48.00% | 15 | 26 | 28.03% |
| STX240517P00092000 | 2024-05-09 12:44PM EDT | 92.00 | 1.70 | 1.55 | 1.65 | -0.55 | -24.44% | 16 | 1 | 27.27% |
| STX240517P00092500 | 2024-05-08 9:56AM EDT | 92.50 | 3.40 | 1.80 | 1.95 | 0.00 | - | 3 | 168 | 27.54% |
| STX240517P00093000 | 2024-04-25 12:13PM EDT | 93.00 | 6.70 | 2.10 | 2.40 | 0.00 | - | - | 1 | 30.27% |
| STX240517P00095000 | 2024-05-09 3:35PM EDT | 95.00 | 3.90 | 2.45 | 5.10 | -1.55 | -28.44% | 5 | 113 | 57.35% |
| STX240517P00097500 | 2024-04-08 3:41PM EDT | 97.50 | 10.20 | 7.30 | 7.70 | 0.00 | - | 4 | 87 | 70.12% |
| STX240517P00100000 | 2024-05-01 3:29PM EDT | 100.00 | 13.10 | 7.40 | 10.00 | 0.00 | - | 58 | 1 | 83.30% |
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 105.00 | 18.80 | 12.00 | 14.80 | 0.00 | - | 15 | 0 | 101.56% |
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 110.00 | 20.10 | 20.10 | 23.90 | 0.00 | - | 1 | 0 | 174.85% |
© 2024 Yahoo. Todos los derechos reservados.