U.S. markets open in 5 hours 39 minutes
F S&P 500
5,511.75 -22.00 (-0.40%) F Dow Jones
39,363.00 -148.00 (-0.37%) F Nasdaq
19,955.50 -96.50 (-0.48%) E-mini Russell 2000 Index Futur
2,038.70 -9.70 (-0.47%) Petróleo
83.36 -0.02 (-0.02%) Oro
2,335.10 -3.80 (-0.16%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705C00086000 | 2024-06-13 11:06AM EDT | 86.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240705C00090000 | 2024-06-28 1:36PM EDT | 90.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240705C00091000 | 2024-06-03 1:28PM EDT | 91.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240705C00094000 | 2024-05-31 12:48PM EDT | 94.00 | 2.58 | 7.50 | 11.60 | 0.00 | - | 1 | 0 | 97.27% |
| STX240705C00095000 | 2024-06-07 1:16PM EDT | 95.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240705C00096000 | 2024-06-18 10:37AM EDT | 96.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240705C00097000 | 2024-06-28 2:04PM EDT | 97.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240705C00098000 | 2024-06-12 9:30AM EDT | 98.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240705C00099000 | 2024-06-18 11:55AM EDT | 99.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240705C00100000 | 2024-07-01 10:07AM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240705C00101000 | 2024-07-01 11:43AM EDT | 101.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240705C00102000 | 2024-07-01 3:46PM EDT | 102.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| STX240705C00103000 | 2024-07-01 2:57PM EDT | 103.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| STX240705C00104000 | 2024-07-01 2:52PM EDT | 104.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| STX240705C00105000 | 2024-07-01 3:38PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| STX240705C00106000 | 2024-07-01 12:08PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STX240705C00107000 | 2024-07-01 2:06PM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| STX240705C00108000 | 2024-07-01 3:06PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| STX240705C00109000 | 2024-07-01 3:06PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| STX240705C00110000 | 2024-07-01 1:55PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STX240705C00111000 | 2024-07-01 10:17AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| STX240705C00112000 | 2024-06-28 11:23AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240705C00113000 | 2024-07-01 10:04AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| STX240705C00115000 | 2024-06-27 3:09PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240705C00116000 | 2024-06-24 10:23AM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240705C00117000 | 2024-06-26 12:45PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240705C00120000 | 2024-06-28 1:47PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| STX240705C00121000 | 2024-06-26 2:44PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240705C00122000 | 2024-06-26 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240705C00125000 | 2024-06-21 3:09PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| STX240705C00127000 | 2024-06-28 9:57AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| STX240705C00128000 | 2024-06-27 12:45PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705P00080000 | 2024-06-27 2:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| STX240705P00081000 | 2024-06-27 3:53PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| STX240705P00082000 | 2024-06-27 2:43PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240705P00083000 | 2024-06-26 2:11PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| STX240705P00085000 | 2024-06-28 10:56AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| STX240705P00086000 | 2024-07-01 10:11AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| STX240705P00087000 | 2024-07-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240705P00088000 | 2024-07-01 11:32AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| STX240705P00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240705P00091000 | 2024-06-24 10:23AM EDT | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240705P00092000 | 2024-07-01 12:32PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX240705P00093000 | 2024-06-10 11:33AM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240705P00094000 | 2024-07-01 11:52AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STX240705P00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240705P00096000 | 2024-06-27 9:51AM EDT | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX240705P00097000 | 2024-07-01 3:06PM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| STX240705P00098000 | 2024-07-01 10:37AM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240705P00099000 | 2024-07-01 1:34PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STX240705P00100000 | 2024-07-01 3:26PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| STX240705P00101000 | 2024-07-01 3:46PM EDT | 101.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| STX240705P00102000 | 2024-07-01 1:29PM EDT | 102.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| STX240705P00103000 | 2024-06-28 2:25PM EDT | 103.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240705P00104000 | 2024-06-28 2:40PM EDT | 104.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240705P00105000 | 2024-06-28 12:18PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240705P00106000 | 2024-06-28 10:16AM EDT | 106.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.