Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531C00083000 | 2024-04-26 2:10PM EDT | 83.00 | 5.30 | 10.30 | 10.70 | 0.00 | - | 2 | 2 | 39.89% |
| STX240531C00084000 | 2024-05-07 9:39AM EDT | 84.00 | 7.00 | 9.40 | 9.70 | 0.00 | - | 1 | 25 | 36.87% |
| STX240531C00085000 | 2024-05-07 10:08AM EDT | 85.00 | 6.55 | 8.40 | 8.90 | 0.00 | - | 2 | 8 | 37.84% |
| STX240531C00086000 | 2024-04-29 12:55PM EDT | 86.00 | 3.10 | 7.60 | 7.90 | 0.00 | - | 11 | 11 | 34.57% |
| STX240531C00087000 | 2024-05-02 11:15AM EDT | 87.00 | 2.46 | 6.70 | 7.20 | 0.00 | - | 1 | 7 | 36.11% |
| STX240531C00088000 | 2024-05-03 1:14PM EDT | 88.00 | 2.90 | 5.90 | 7.40 | 0.00 | - | 6 | 46 | 48.61% |
| STX240531C00089000 | 2024-05-06 9:45AM EDT | 89.00 | 2.35 | 5.10 | 5.40 | 0.00 | - | 1 | 44 | 31.57% |
| STX240531C00090000 | 2024-05-10 12:51PM EDT | 90.00 | 4.50 | 4.40 | 4.70 | +0.80 | +21.62% | 2 | 298 | 31.40% |
| STX240531C00091000 | 2024-05-08 11:08AM EDT | 91.00 | 2.15 | 3.70 | 3.90 | 0.00 | - | 2 | 38 | 29.44% |
| STX240531C00092000 | 2024-05-10 11:47AM EDT | 92.00 | 2.95 | 3.00 | 3.30 | +0.70 | +31.11% | 17 | 30 | 29.30% |
| STX240531C00093000 | 2024-05-10 11:54AM EDT | 93.00 | 2.55 | 2.60 | 2.75 | +0.50 | +24.39% | 1 | 16 | 29.05% |
| STX240531C00094000 | 2024-05-09 3:36PM EDT | 94.00 | 1.60 | 2.10 | 2.30 | 0.00 | - | 2 | 7 | 29.25% |
| STX240531C00095000 | 2024-05-08 11:33AM EDT | 95.00 | 0.95 | 1.70 | 1.85 | 0.00 | - | 13 | 40 | 28.78% |
| STX240531C00096000 | 2024-05-10 11:36AM EDT | 96.00 | 1.34 | 1.35 | 1.45 | +0.56 | +71.79% | 2 | 4 | 28.22% |
| STX240531C00097000 | 2024-05-10 9:50AM EDT | 97.00 | 1.25 | 1.10 | 1.20 | +0.15 | +13.64% | 1 | 5 | 28.81% |
| STX240531C00099000 | 2024-04-24 10:35AM EDT | 99.00 | 0.30 | 0.65 | 0.75 | 0.00 | - | - | 0 | 28.93% |
| STX240531C00100000 | 2024-05-10 11:39AM EDT | 100.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 2 | 13 | 29.27% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 31.35% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531P00065000 | 2024-04-15 2:26PM EDT | 65.00 | 0.37 | 0.05 | 0.00 | 0.00 | - | - | 1 | 59.38% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 70.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| STX240531P00073000 | 2024-04-24 11:42AM EDT | 73.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 1 | 66.60% |
| STX240531P00074000 | 2024-05-01 11:41AM EDT | 74.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 1 | 63.62% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 60.64% |
| STX240531P00076000 | 2024-04-25 11:33AM EDT | 76.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 3 | 57.72% |
| STX240531P00077000 | 2024-04-24 9:53AM EDT | 77.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | - | 1 | 53.96% |
| STX240531P00078000 | 2024-05-07 3:33PM EDT | 78.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 52.69% |
| STX240531P00079000 | 2024-05-10 12:58PM EDT | 79.00 | 0.21 | 0.05 | 0.40 | -0.67 | -76.14% | 12 | 12 | 49.02% |
| STX240531P00080000 | 2024-05-10 12:58PM EDT | 80.00 | 0.25 | 0.10 | 0.40 | +0.03 | +13.64% | 12 | 30 | 46.09% |
| STX240531P00081000 | 2024-04-25 10:08AM EDT | 81.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | - | 1 | 51.76% |
| STX240531P00082000 | 2024-05-02 3:48PM EDT | 82.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 48.54% |
| STX240531P00083000 | 2024-05-07 1:42PM EDT | 83.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 33.20% |
| STX240531P00084000 | 2024-05-02 11:20AM EDT | 84.00 | 2.15 | 0.20 | 0.35 | 0.00 | - | 1 | 8 | 33.30% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 85.00 | 1.57 | 0.25 | 0.35 | 0.00 | - | 5 | 17 | 30.47% |
| STX240531P00086000 | 2024-05-09 1:57PM EDT | 86.00 | 0.71 | 0.35 | 0.45 | 0.00 | - | 3 | 14 | 29.79% |
| STX240531P00087000 | 2024-05-09 11:27AM EDT | 87.00 | 0.92 | 0.45 | 0.60 | 0.00 | - | 1 | 25 | 29.57% |
| STX240531P00088000 | 2024-05-09 1:57PM EDT | 88.00 | 1.16 | 0.65 | 0.80 | 0.00 | - | 2 | 6 | 29.54% |
| STX240531P00089000 | 2024-05-07 2:34PM EDT | 89.00 | 2.18 | 0.85 | 1.00 | 0.00 | - | - | 2 | 28.86% |
| STX240531P00090000 | 2024-05-08 10:58AM EDT | 90.00 | 1.23 | 1.15 | 1.25 | -1.37 | -52.69% | 3 | 7 | 28.27% |
| STX240531P00093000 | 2024-04-16 3:26PM EDT | 93.00 | 10.45 | 2.25 | 2.45 | 0.00 | - | - | 1 | 27.95% |
© 2024 Yahoo. Todos los derechos reservados.