U.S. markets open in 8 hours 1 minute
F S&P 500
5,245.25 +6.25 (+0.12%) F Dow Jones
39,590.00 +54.00 (+0.14%) F Nasdaq
18,232.00 +17.50 (+0.10%) E-mini Russell 2000 Index Futur
2,087.60 +3.50 (+0.17%) Petróleo
79.87 +0.61 (+0.77%) Oro
2,362.20 +21.90 (+0.94%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00030000 | 2024-04-16 11:08AM EDT | 30.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240621C00040000 | 2023-10-03 1:30PM EDT | 40.00 | 27.19 | 32.20 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| STX240621C00042500 | 2023-11-14 1:43PM EDT | 42.50 | 32.60 | 41.95 | 43.10 | 0.00 | - | 35 | 16 | 0.00% |
| STX240621C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 40.73 | 38.80 | 42.50 | 0.00 | - | 22 | 23 | 119.04% |
| STX240621C00052500 | 2024-03-15 3:39PM EDT | 52.50 | 33.28 | 32.90 | 33.60 | 0.00 | - | 30 | 22 | 0.00% |
| STX240621C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240621C00057500 | 2023-12-18 4:28PM EDT | 57.50 | 27.58 | 27.55 | 28.10 | 0.00 | - | 1 | 53 | 0.00% |
| STX240621C00060000 | 2024-01-11 3:30PM EDT | 60.00 | 22.40 | 28.40 | 32.10 | 0.00 | - | 1 | 78 | 76.27% |
| STX240621C00062500 | 2023-12-29 10:56AM EDT | 62.50 | 25.91 | 26.20 | 29.15 | 0.00 | - | 1 | 69 | 0.00% |
| STX240621C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240621C00070000 | 2024-05-03 12:24PM EDT | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00072500 | 2024-05-01 1:22PM EDT | 72.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00075000 | 2024-05-09 1:37PM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| STX240621C00077500 | 2024-05-09 3:44PM EDT | 77.50 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240621C00080000 | 2024-05-06 1:45PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240621C00082500 | 2024-04-29 3:54PM EDT | 82.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240621C00085000 | 2024-05-09 11:51AM EDT | 85.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00087500 | 2024-05-09 3:52PM EDT | 87.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| STX240621C00090000 | 2024-05-09 1:36PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240621C00092500 | 2024-05-09 3:19PM EDT | 92.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| STX240621C00095000 | 2024-05-09 12:19PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| STX240621C00097500 | 2024-05-09 3:26PM EDT | 97.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| STX240621C00100000 | 2024-05-09 3:54PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STX240621C00105000 | 2024-05-09 3:52PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STX240621C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STX240621C00115000 | 2024-04-23 10:24AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| STX240621C00120000 | 2024-03-27 3:00PM EDT | 120.00 | 0.97 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 48.78% |
| STX240621C00125000 | 2024-03-26 11:10AM EDT | 125.00 | 1.11 | 0.00 | 0.30 | 0.00 | - | 21 | 30 | 51.47% |
| STX240621C00130000 | 2024-04-26 10:02AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240621C00140000 | 2024-04-29 10:18AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00030000 | 2024-03-04 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 121.88% |
| STX240621P00032500 | 2024-01-05 11:05AM EDT | 32.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 181 | 159.38% |
| STX240621P00035000 | 2024-02-05 2:21PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 128.52% |
| STX240621P00037500 | 2024-02-22 12:35PM EDT | 37.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 176.51% |
| STX240621P00040000 | 2024-01-12 2:13PM EDT | 40.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 52 | 166.89% |
| STX240621P00042500 | 2024-01-10 3:46PM EDT | 42.50 | 0.27 | 0.02 | 2.22 | 0.00 | - | 2 | 9 | 156.54% |
| STX240621P00045000 | 2024-01-12 11:16AM EDT | 45.00 | 0.26 | 0.03 | 2.24 | 0.00 | - | 2 | 40 | 146.97% |
| STX240621P00047500 | 2024-02-06 4:48PM EDT | 47.50 | 0.16 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 122.27% |
| STX240621P00050000 | 2024-02-06 2:51PM EDT | 50.00 | 0.26 | 0.03 | 1.23 | 0.00 | - | 2 | 238 | 112.01% |
| STX240621P00052500 | 2024-03-19 3:20PM EDT | 52.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 93 | 105.86% |
| STX240621P00055000 | 2024-03-26 1:07PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 3,589 | 74.22% |
| STX240621P00057500 | 2024-04-22 2:21PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240621P00060000 | 2024-03-18 10:37AM EDT | 60.00 | 0.34 | 0.05 | 1.50 | 0.00 | - | 75 | 105 | 87.11% |
| STX240621P00062500 | 2024-05-07 9:51AM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240621P00065000 | 2024-04-25 1:53PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240621P00067500 | 2024-05-08 9:38AM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240621P00070000 | 2024-05-07 12:48PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240621P00072500 | 2024-05-07 10:41AM EDT | 72.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STX240621P00075000 | 2024-05-08 3:30PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240621P00077500 | 2024-05-09 3:28PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240621P00080000 | 2024-05-09 9:46AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240621P00082500 | 2024-05-09 1:19PM EDT | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240621P00085000 | 2024-05-09 10:16AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240621P00087500 | 2024-05-09 3:14PM EDT | 87.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| STX240621P00090000 | 2024-05-09 3:14PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| STX240621P00092500 | 2024-05-09 3:49PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240621P00095000 | 2024-05-09 12:21PM EDT | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240621P00097500 | 2024-05-07 10:35AM EDT | 97.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621P00100000 | 2024-04-24 3:31PM EDT | 100.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240621P00105000 | 2024-04-05 2:11PM EDT | 105.00 | 16.00 | 17.40 | 19.80 | 0.00 | - | 12 | 17 | 79.33% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 110.00 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.