U.S. markets closed
F S&P 500
5,244.75 -0.75 (-0.01%) F Dow Jones
39,566.00 +7.00 (+0.02%) F Nasdaq
18,285.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,072.30 -0.20 (-0.01%) Petróleo
79.29 +0.17 (+0.21%) Oro
2,344.80 +1.80 (+0.08%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240607C00075000 | 2024-04-29 11:44AM EDT | 75.00 | 11.44 | 16.90 | 19.60 | 0.00 | - | - | 1 | 81.79% |
| STX240607C00085000 | 2024-05-06 12:25PM EDT | 85.00 | 6.55 | 8.70 | 11.00 | 0.00 | - | - | 1 | 50.51% |
| STX240607C00089000 | 2024-05-02 2:47PM EDT | 89.00 | 2.35 | 5.00 | 5.80 | 0.00 | - | - | 25 | 34.94% |
| STX240607C00090000 | 2024-05-10 10:09AM EDT | 90.00 | 4.96 | 3.00 | 5.00 | 0.00 | - | 5 | 11 | 33.28% |
| STX240607C00091000 | 2024-05-02 2:03PM EDT | 91.00 | 1.63 | 4.00 | 4.30 | 0.00 | - | 40 | 41 | 32.32% |
| STX240607C00092000 | 2024-05-09 10:33AM EDT | 92.00 | 2.60 | 3.40 | 3.70 | 0.00 | - | 1 | 6 | 31.98% |
| STX240607C00094000 | 2024-05-10 11:05AM EDT | 94.00 | 2.15 | 2.45 | 2.60 | 0.00 | - | 5 | 25 | 30.76% |
| STX240607C00095000 | 2024-05-08 11:05AM EDT | 95.00 | 1.21 | 2.00 | 2.15 | 0.00 | - | 20 | 32 | 30.40% |
| STX240607C00096000 | 2024-05-10 2:03PM EDT | 96.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 1 | 40 | 30.52% |
| STX240607C00097000 | 2024-05-13 11:52AM EDT | 97.00 | 1.60 | 1.35 | 1.60 | -0.01 | -0.62% | 4 | 9 | 31.84% |
| STX240607C00098000 | 2024-05-10 1:50PM EDT | 98.00 | 1.22 | 1.10 | 1.20 | 0.00 | - | 1 | 2 | 30.35% |
| STX240607C00099000 | 2024-05-13 11:30AM EDT | 99.00 | 1.00 | 0.85 | 1.00 | +0.30 | +42.86% | 1 | 1 | 30.74% |
| STX240607C00100000 | 2024-05-06 11:11AM EDT | 100.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | - | 13 | 30.66% |
| STX240607C00102000 | 2024-05-10 2:20PM EDT | 102.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | - | 5 | 31.49% |
| STX240607C00105000 | 2024-05-06 3:28PM EDT | 105.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | - | 1 | 32.42% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240607P00075000 | 2024-04-30 3:46PM EDT | 75.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.96% |
| STX240607P00076000 | 2024-05-06 12:38PM EDT | 76.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | - | 40 | 63.62% |
| STX240607P00077000 | 2024-05-03 1:47PM EDT | 77.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 51.32% |
| STX240607P00081000 | 2024-05-06 10:08AM EDT | 81.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 52.30% |
| STX240607P00082000 | 2024-05-08 2:59PM EDT | 82.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | - | 2 | 35.06% |
| STX240607P00083000 | 2024-05-08 12:56PM EDT | 83.00 | 0.69 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 32.47% |
| STX240607P00085000 | 2024-05-08 11:47AM EDT | 85.00 | 1.15 | 0.35 | 0.45 | 0.00 | - | - | 10 | 30.62% |
| STX240607P00086000 | 2024-05-10 3:38PM EDT | 86.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 40 | 75 | 29.71% |
| STX240607P00087000 | 2024-05-10 9:49AM EDT | 87.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 1 | 2 | 29.22% |
| STX240607P00088000 | 2024-05-10 3:13PM EDT | 88.00 | 0.82 | 0.75 | 1.00 | 0.00 | - | 2 | 40 | 30.37% |
| STX240607P00089000 | 2024-05-13 2:16PM EDT | 89.00 | 1.02 | 0.95 | 1.10 | -4.08 | -80.00% | 10 | 20 | 28.20% |
| STX240607P00090000 | 2024-05-13 2:47PM EDT | 90.00 | 1.30 | 1.25 | 1.40 | +0.03 | +2.36% | 1 | 41 | 28.10% |
| STX240607P00091000 | 2024-05-02 1:15PM EDT | 91.00 | 6.11 | 1.60 | 1.75 | 0.00 | - | - | 35 | 27.98% |
| STX240607P00092000 | 2024-05-03 11:14AM EDT | 92.00 | 6.01 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 27.81% |
| STX240607P00093000 | 2024-05-08 9:30AM EDT | 93.00 | 5.53 | 1.70 | 2.60 | 0.00 | - | - | 40 | 27.53% |
| STX240607P00095000 | 2024-05-13 10:07AM EDT | 95.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 27.22% |
| STX240607P00096000 | 2024-05-13 11:23AM EDT | 96.00 | 3.90 | 4.10 | 4.40 | -0.50 | -11.36% | 2 | 0 | 27.78% |
| STX240607P00097000 | 2024-05-13 10:07AM EDT | 97.00 | 5.10 | 4.80 | 6.20 | +0.22 | +4.51% | 2 | 5 | 40.14% |
© 2024 Yahoo. Todos los derechos reservados.