U.S. markets open in 2 hours 46 minutes
F S&P 500
5,258.75 +19.75 (+0.38%) F Dow Jones
39,651.00 +115.00 (+0.29%) F Nasdaq
18,297.50 +83.00 (+0.46%) E-mini Russell 2000 Index Futur
2,093.80 +9.70 (+0.47%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,384.10 +43.80 (+1.87%)
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
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 82.32% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 70.00 | 23.20 | 17.70 | 19.10 | 0.00 | - | 3 | 15 | 0.00% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 75.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240719C00077500 | 2024-04-22 10:12AM EDT | 77.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719C00080000 | 2024-05-09 1:10PM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240719C00082500 | 2024-05-08 1:01PM EDT | 82.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719C00085000 | 2024-05-09 12:08PM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240719C00087500 | 2024-05-09 9:35AM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240719C00090000 | 2024-05-09 10:02AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| STX240719C00092500 | 2024-05-09 2:06PM EDT | 92.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| STX240719C00095000 | 2024-05-09 1:14PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STX240719C00097500 | 2024-05-09 12:48PM EDT | 97.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| STX240719C00100000 | 2024-05-08 1:45PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719C00105000 | 2024-05-08 11:53AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719C00110000 | 2024-05-06 11:29AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719C00115000 | 2024-04-30 11:31AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719C00120000 | 2024-04-03 1:38PM EDT | 120.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 2 | 112 | 60.24% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 42.33% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 62.06% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 51.17% |
| STX240719C00145000 | 2024-03-26 10:10AM EDT | 145.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 201 | 200 | 54.54% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 102.83% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 85.16% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 74.22% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 76.56% |
| STX240719P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| STX240719P00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719P00075000 | 2024-05-06 10:12AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240719P00077500 | 2024-05-09 10:54AM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STX240719P00080000 | 2024-05-07 2:20PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719P00082500 | 2024-05-09 3:57PM EDT | 82.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719P00085000 | 2024-05-09 12:15PM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STX240719P00087500 | 2024-05-09 3:57PM EDT | 87.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| STX240719P00090000 | 2024-05-09 3:57PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| STX240719P00092500 | 2024-05-09 3:51PM EDT | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240719P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240719P00097500 | 2024-05-08 10:32AM EDT | 97.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240719P00100000 | 2024-05-07 11:01AM EDT | 100.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 52.28% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 20.70 | 23.00 | 0.00 | - | 1 | 0 | 57.61% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.