U.S. markets closed
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,571.00 +35.00 (+0.09%) F Nasdaq
18,217.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.70 +0.44 (+0.56%) Oro
2,355.20 +14.90 (+0.64%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 39.90 | 42.10 | 0.00 | - | 5 | 13 | 175.39% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 55.57% |
| STX240524C00083000 | 2024-05-03 10:10AM EDT | 83.00 | 5.40 | 7.40 | 9.20 | 0.00 | - | 200 | 300 | 44.29% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 7.80 | 8.90 | 0.00 | - | 2 | 3 | 55.40% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 4.28 | 5.50 | 8.60 | 0.00 | - | 1 | 403 | 63.06% |
| STX240524C00086000 | 2024-05-09 2:33PM EDT | 86.00 | 6.00 | 4.80 | 6.90 | +2.55 | +73.91% | 3 | 7 | 46.29% |
| STX240524C00087000 | 2024-05-06 3:00PM EDT | 87.00 | 4.30 | 3.80 | 6.00 | 0.00 | - | 7 | 19 | 43.29% |
| STX240524C00088000 | 2024-05-09 3:51PM EDT | 88.00 | 4.66 | 4.50 | 4.80 | +0.96 | +25.95% | 1 | 60 | 35.21% |
| STX240524C00089000 | 2024-05-09 9:47AM EDT | 89.00 | 2.80 | 3.80 | 4.80 | +0.05 | +1.82% | 1 | 21 | 45.12% |
| STX240524C00090000 | 2024-05-09 3:52PM EDT | 90.00 | 3.40 | 3.10 | 3.40 | +1.00 | +41.67% | 2 | 26 | 33.72% |
| STX240524C00091000 | 2024-05-09 3:51PM EDT | 91.00 | 2.68 | 2.60 | 2.80 | +0.88 | +48.89% | 4 | 42 | 33.18% |
| STX240524C00092000 | 2024-05-09 3:51PM EDT | 92.00 | 2.27 | 2.05 | 2.30 | +0.80 | +54.42% | 10 | 48 | 33.15% |
| STX240524C00093000 | 2024-05-08 3:11PM EDT | 93.00 | 1.25 | 1.15 | 3.40 | 0.00 | - | 11 | 34 | 54.00% |
| STX240524C00094000 | 2024-05-09 11:51AM EDT | 94.00 | 1.15 | 1.30 | 1.45 | +0.20 | +21.05% | 4 | 16 | 32.50% |
| STX240524C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 1.10 | 1.00 | 1.15 | +0.10 | +10.00% | 13 | 69 | 32.67% |
| STX240524C00096000 | 2024-05-06 1:29PM EDT | 96.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 6 | 16 | 32.81% |
| STX240524C00097000 | 2024-05-06 9:34AM EDT | 97.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 35 | 39 | 33.01% |
| STX240524C00098000 | 2024-05-06 1:23PM EDT | 98.00 | 0.45 | 0.40 | 0.90 | 0.00 | - | 2 | 64 | 40.26% |
| STX240524C00099000 | 2024-05-06 10:14AM EDT | 99.00 | 0.50 | 0.30 | 0.40 | +0.50 | - | - | 527 | 33.11% |
| STX240524C00100000 | 2024-05-06 10:14AM EDT | 100.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 50 | 51 | 33.25% |
| STX240524C00103000 | 2024-04-19 10:52AM EDT | 103.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 225 | 225 | 52.69% |
| STX240524C00104000 | 2024-04-22 1:20PM EDT | 104.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | - | 243 | 55.57% |
| STX240524C00105000 | 2024-05-06 3:05PM EDT | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 47.85% |
| STX240524C00110000 | 2024-04-23 10:34AM EDT | 110.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 70.17% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 99.41% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 75.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 3 | 3 | 80.13% |
| STX240524P00076000 | 2024-04-26 10:12AM EDT | 76.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 9 | 9 | 76.12% |
| STX240524P00077000 | 2024-05-06 9:39AM EDT | 77.00 | 0.09 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 72.17% |
| STX240524P00078000 | 2024-04-29 12:55PM EDT | 78.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | - | 15 | 68.95% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.05 | 1.20 | 0.00 | - | - | 0 | 62.16% |
| STX240524P00080000 | 2024-05-06 1:26PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 39 | 41 | 47.75% |
| STX240524P00081000 | 2024-04-25 1:59PM EDT | 81.00 | 0.72 | 0.05 | 1.40 | 0.00 | - | - | 2 | 57.08% |
| STX240524P00082000 | 2024-05-06 10:47AM EDT | 82.00 | 0.32 | 0.05 | 1.45 | 0.00 | - | 2 | 2 | 53.71% |
| STX240524P00083000 | 2024-05-06 2:09PM EDT | 83.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 33.99% |
| STX240524P00084000 | 2024-05-09 12:32PM EDT | 84.00 | 0.30 | 0.15 | 0.30 | -0.29 | -49.15% | 6 | 15 | 34.18% |
| STX240524P00085000 | 2024-05-06 1:26PM EDT | 85.00 | 0.69 | 0.20 | 0.35 | 0.00 | - | 38 | 39 | 32.13% |
| STX240524P00086000 | 2024-05-09 11:16AM EDT | 86.00 | 0.50 | 0.35 | 0.50 | -0.35 | -41.18% | 5 | 53 | 32.13% |
| STX240524P00087000 | 2024-05-08 11:00AM EDT | 87.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 5 | 8 | 31.25% |
| STX240524P00088000 | 2024-05-08 11:02AM EDT | 88.00 | 1.40 | 0.40 | 1.60 | 0.00 | - | 5 | 5 | 42.63% |
| STX240524P00089000 | 2024-05-06 10:16AM EDT | 89.00 | 1.68 | 1.00 | 1.15 | 0.00 | - | 10 | 41 | 30.62% |
| STX240524P00090000 | 2024-05-09 1:46PM EDT | 90.00 | 1.55 | 1.35 | 1.50 | -0.85 | -35.42% | 42 | 151 | 30.45% |
| STX240524P00091000 | 2024-05-08 12:04PM EDT | 91.00 | 3.00 | 1.75 | 1.90 | 0.00 | - | 2 | 2 | 30.05% |
| STX240524P00092000 | 2024-05-09 1:46PM EDT | 92.00 | 2.45 | 1.55 | 2.40 | -0.04 | -1.61% | 2 | 0 | 30.05% |
| STX240524P00093000 | 2024-04-25 3:26PM EDT | 93.00 | 6.10 | 2.55 | 4.80 | 0.00 | - | - | 1 | 54.96% |
| STX240524P00094000 | 2024-04-17 3:15PM EDT | 94.00 | 10.60 | 3.40 | 5.40 | 0.00 | - | - | 3 | 55.05% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 95.00 | 9.16 | 3.10 | 6.00 | 0.00 | - | 70 | 105 | 54.66% |
© 2024 Yahoo. Todos los derechos reservados.