Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:11PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 24.30 | 24.90 | 0.00 | - | 3 | 36 | 43.68% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 75.00 | 14.19 | 20.00 | 20.60 | 0.00 | - | 16 | 29 | 41.33% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 16.60 | 18.30 | 0.00 | - | 3 | 13 | 38.59% |
| STX240920C00080000 | 2024-05-09 1:26PM EDT | 80.00 | 14.90 | 15.90 | 16.30 | 0.00 | - | 41 | 87 | 37.54% |
| STX240920C00082500 | 2024-05-09 3:44PM EDT | 82.50 | 12.76 | 14.00 | 14.40 | 0.00 | - | 2 | 36 | 36.59% |
| STX240920C00085000 | 2024-05-09 2:44PM EDT | 85.00 | 12.43 | 12.30 | 12.60 | +1.37 | +12.39% | 10 | 159 | 35.67% |
| STX240920C00087500 | 2024-05-09 10:59AM EDT | 87.50 | 9.50 | 10.70 | 11.10 | 0.00 | - | 7 | 427 | 35.71% |
| STX240920C00090000 | 2024-05-06 12:13PM EDT | 90.00 | 9.33 | 9.20 | 9.40 | +1.52 | +19.46% | 8 | 188 | 34.22% |
| STX240920C00092500 | 2024-05-07 3:29PM EDT | 92.50 | 6.20 | 7.80 | 8.00 | 0.00 | - | 1 | 133 | 33.59% |
| STX240920C00095000 | 2024-05-09 12:22PM EDT | 95.00 | 6.66 | 6.60 | 6.90 | +0.61 | +10.08% | 3 | 882 | 33.73% |
| STX240920C00097500 | 2024-05-10 11:23AM EDT | 97.50 | 5.60 | 5.60 | 5.80 | +0.60 | +12.00% | 1 | 163 | 33.31% |
| STX240920C00100000 | 2024-05-06 2:25PM EDT | 100.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 27 | 476 | 33.23% |
| STX240920C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 3.10 | 3.20 | 3.40 | +0.32 | +11.51% | 3 | 152 | 32.93% |
| STX240920C00110000 | 2024-05-10 10:23AM EDT | 110.00 | 2.17 | 2.15 | 2.30 | +0.25 | +13.02% | 4 | 170 | 32.68% |
| STX240920C00115000 | 2024-05-06 2:51PM EDT | 115.00 | 1.20 | 1.40 | 1.50 | 0.00 | - | 21 | 171 | 32.34% |
| STX240920C00120000 | 2024-05-02 12:26PM EDT | 120.00 | 0.59 | 0.90 | 1.00 | 0.00 | - | 2 | 181 | 32.47% |
| STX240920C00125000 | 2024-05-10 1:50PM EDT | 125.00 | 0.65 | 0.40 | 0.70 | -2.00 | -75.47% | 2 | 84 | 33.06% |
| STX240920C00130000 | 2024-04-11 1:31PM EDT | 130.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 1 | 16 | 33.72% |
| STX240920C00135000 | 2024-05-10 9:46AM EDT | 135.00 | 0.30 | 0.25 | 0.70 | 0.00 | - | 15 | 20 | 39.28% |
| STX240920C00140000 | 2024-04-15 12:25PM EDT | 140.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 1 | 42.77% |
| STX240920C00145000 | 2024-04-10 9:49AM EDT | 145.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 7 | 43.46% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 82.76% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 77.49% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 2 | 54.44% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 50.68% |
| STX240920P00060000 | 2024-04-24 9:50AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 15 | 7,844 | 50.49% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.15 | 0.80 | 0.00 | - | 20 | 54 | 43.65% |
| STX240920P00070000 | 2024-05-09 11:56AM EDT | 70.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 1 | 194 | 36.48% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 75.00 | 1.84 | 1.25 | 1.35 | 0.00 | - | 6 | 141 | 34.77% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 77.50 | 3.30 | 1.60 | 1.75 | 0.00 | - | 40 | 78 | 34.12% |
| STX240920P00080000 | 2024-05-10 10:58AM EDT | 80.00 | 2.21 | 2.05 | 2.20 | -0.36 | -14.01% | 7 | 106 | 33.24% |
| STX240920P00082500 | 2024-05-10 11:39AM EDT | 82.50 | 2.80 | 2.65 | 2.80 | -1.86 | -39.91% | 10 | 127 | 32.70% |
| STX240920P00085000 | 2024-05-09 12:46PM EDT | 85.00 | 3.49 | 3.30 | 3.50 | -0.49 | -12.31% | 1 | 141 | 32.11% |
| STX240920P00087500 | 2024-05-09 3:03PM EDT | 87.50 | 4.37 | 4.20 | 4.40 | -0.63 | -12.60% | 1 | 369 | 31.90% |
| STX240920P00090000 | 2024-05-09 3:56PM EDT | 90.00 | 5.49 | 5.10 | 5.40 | -0.46 | -7.73% | 20 | 70 | 31.51% |
| STX240920P00092500 | 2024-05-08 3:27PM EDT | 92.50 | 8.10 | 6.30 | 6.50 | 0.00 | - | 16 | 72 | 30.96% |
| STX240920P00095000 | 2024-05-09 3:56PM EDT | 95.00 | 8.55 | 7.50 | 7.80 | 0.00 | - | 2 | 788 | 30.69% |
| STX240920P00097500 | 2024-04-22 1:20PM EDT | 97.50 | 15.90 | 9.00 | 9.20 | 0.00 | - | 1 | 56 | 30.24% |
| STX240920P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 16.50 | 10.50 | 10.80 | 0.00 | - | 2 | 54 | 30.09% |
| STX240920P00105000 | 2024-05-09 12:48PM EDT | 105.00 | 15.60 | 14.10 | 14.40 | 0.00 | - | 1 | 165 | 29.96% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 110.00 | 18.05 | 22.30 | 25.10 | 0.00 | - | 2 | 2 | 56.77% |
© 2024 Yahoo. Todos los derechos reservados.