U.S. markets open in 5 hours 57 minutes
F S&P 500
5,515.00 -18.75 (-0.34%) F Dow Jones
39,376.00 -135.00 (-0.34%) F Nasdaq
19,970.00 -82.00 (-0.41%) E-mini Russell 2000 Index Futur
2,039.80 -8.60 (-0.42%) Petróleo
83.44 +0.06 (+0.07%) Oro
2,333.10 -5.80 (-0.25%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712C00090000 | 2024-06-20 3:55PM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712C00091000 | 2024-06-25 2:23PM EDT | 91.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712C00092000 | 2024-06-14 3:01PM EDT | 92.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240712C00093000 | 2024-06-03 11:33AM EDT | 93.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240712C00095000 | 2024-06-18 9:33AM EDT | 95.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712C00096000 | 2024-06-11 3:03PM EDT | 96.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712C00097000 | 2024-06-26 1:59PM EDT | 97.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240712C00098000 | 2024-06-17 12:13PM EDT | 98.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240712C00099000 | 2024-06-17 10:03AM EDT | 99.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240712C00100000 | 2024-06-27 12:59PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240712C00101000 | 2024-06-28 1:45PM EDT | 101.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240712C00102000 | 2024-07-01 3:43PM EDT | 102.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| STX240712C00103000 | 2024-07-01 2:42PM EDT | 103.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| STX240712C00104000 | 2024-07-01 2:33PM EDT | 104.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| STX240712C00105000 | 2024-07-01 3:48PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| STX240712C00106000 | 2024-07-01 3:12PM EDT | 106.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,402 | 0 | 6.25% |
| STX240712C00107000 | 2024-07-01 12:36PM EDT | 107.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STX240712C00108000 | 2024-07-01 9:56AM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240712C00109000 | 2024-06-20 3:01PM EDT | 109.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX240712C00110000 | 2024-07-01 1:19PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| STX240712C00111000 | 2024-06-28 3:32PM EDT | 111.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240712C00113000 | 2024-07-01 10:36AM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240712C00114000 | 2024-06-27 2:35PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240712C00115000 | 2024-06-18 10:54AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| STX240712C00116000 | 2024-07-01 1:55PM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STX240712C00120000 | 2024-07-01 9:53AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240712C00125000 | 2024-06-18 10:37AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240712C00135000 | 2024-06-26 2:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712P00080000 | 2024-06-05 11:26AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240712P00084000 | 2024-06-05 10:08AM EDT | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240712P00085000 | 2024-06-05 11:26AM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240712P00087000 | 2024-06-07 3:13PM EDT | 87.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240712P00089000 | 2024-06-04 1:55PM EDT | 89.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240712P00090000 | 2024-07-01 9:50AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240712P00091000 | 2024-06-20 10:43AM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX240712P00092000 | 2024-07-01 10:17AM EDT | 92.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240712P00093000 | 2024-07-01 1:42PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| STX240712P00094000 | 2024-07-01 11:48AM EDT | 94.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240712P00095000 | 2024-06-20 10:37AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240712P00096000 | 2024-07-01 10:17AM EDT | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240712P00097000 | 2024-06-21 11:36AM EDT | 97.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240712P00098000 | 2024-06-28 3:38PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240712P00099000 | 2024-07-01 11:36AM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,395 | 0 | 6.25% |
| STX240712P00100000 | 2024-07-01 12:54PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STX240712P00101000 | 2024-06-28 1:02PM EDT | 101.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX240712P00102000 | 2024-07-01 11:48AM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 0.78% |
| STX240712P00103000 | 2024-07-01 2:34PM EDT | 103.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| STX240712P00104000 | 2024-07-01 2:31PM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| STX240712P00105000 | 2024-06-28 10:26AM EDT | 105.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712P00106000 | 2024-06-27 2:54PM EDT | 106.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240712P00107000 | 2024-06-21 11:26AM EDT | 107.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240712P00110000 | 2024-06-12 3:17PM EDT | 110.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240712P00115000 | 2024-06-12 3:17PM EDT | 115.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240712P00120000 | 2024-06-12 3:17PM EDT | 120.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.