U.S. markets open in 9 hours 10 minutes
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,569.00 +33.00 (+0.08%) F Nasdaq
18,215.75 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,359.80 +19.50 (+0.83%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-04-11 12:32PM EDT | 40.00 | 48.38 | 51.20 | 52.70 | 0.00 | - | 2 | 34 | 52.15% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-03-04 4:09PM EDT | 45.00 | 55.20 | 46.30 | 48.90 | 0.00 | - | 5 | 57 | 57.74% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 36.70 | 41.90 | 43.10 | 0.00 | - | 4 | 153 | 56.18% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-04-11 12:32PM EDT | 55.00 | 34.72 | 37.10 | 38.20 | 0.00 | - | 2 | 1,883 | 49.83% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 33.00 | 37.60 | 0.00 | - | 3 | 93 | 60.46% |
| STX250117C00060000 | 2024-04-17 11:38AM EDT | 60.00 | 27.40 | 31.40 | 34.30 | 0.00 | - | 3 | 263 | 51.22% |
| STX250117C00062500 | 2024-04-18 9:56AM EDT | 62.50 | 24.70 | 30.70 | 31.50 | 0.00 | - | 3 | 122 | 45.59% |
| STX250117C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 27.00 | 27.00 | 30.10 | 0.00 | - | 1 | 160 | 48.78% |
| STX250117C00067500 | 2024-02-26 4:00PM EDT | 67.50 | 25.54 | 30.30 | 30.80 | 0.00 | - | 10 | 319 | 59.97% |
| STX250117C00070000 | 2024-05-09 3:52PM EDT | 70.00 | 25.00 | 24.40 | 25.90 | +1.19 | +5.00% | 5 | 326 | 45.61% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 22.10 | 24.90 | 0.00 | - | 1 | 96 | 48.78% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 75.00 | 17.00 | 19.00 | 22.70 | 0.00 | - | 1 | 152 | 46.15% |
| STX250117C00077500 | 2024-05-09 11:39AM EDT | 77.50 | 19.00 | 18.20 | 20.40 | +1.19 | +6.68% | 1 | 95 | 43.06% |
| STX250117C00080000 | 2024-05-08 12:24PM EDT | 80.00 | 16.13 | 16.10 | 18.60 | 0.00 | - | 5 | 356 | 41.87% |
| STX250117C00082500 | 2024-05-09 11:02AM EDT | 82.50 | 15.60 | 15.60 | 17.80 | +1.10 | +7.59% | 1 | 21 | 44.15% |
| STX250117C00085000 | 2024-05-09 11:48AM EDT | 85.00 | 14.00 | 12.40 | 14.60 | +0.90 | +6.87% | 2 | 684 | 37.46% |
| STX250117C00087500 | 2024-04-30 3:16PM EDT | 87.50 | 10.15 | 12.80 | 13.10 | 0.00 | - | 2 | 45 | 36.73% |
| STX250117C00090000 | 2024-05-09 10:37AM EDT | 90.00 | 11.40 | 11.50 | 11.90 | +0.95 | +9.09% | 1 | 631 | 36.74% |
| STX250117C00092500 | 2024-04-30 3:29PM EDT | 92.50 | 8.10 | 10.30 | 11.10 | 0.00 | - | 12 | 40 | 37.78% |
| STX250117C00095000 | 2024-05-09 12:15PM EDT | 95.00 | 9.10 | 9.10 | 9.40 | +1.00 | +12.35% | 1 | 177 | 35.56% |
| STX250117C00097500 | 2024-04-17 12:16PM EDT | 97.50 | 6.45 | 8.10 | 8.40 | 0.00 | - | 1 | 36 | 35.37% |
| STX250117C00100000 | 2024-05-09 12:21PM EDT | 100.00 | 7.25 | 7.20 | 7.40 | +0.25 | +3.57% | 3 | 935 | 34.91% |
| STX250117C00105000 | 2024-05-03 10:04AM EDT | 105.00 | 4.70 | 5.60 | 5.80 | 0.00 | - | 57 | 306 | 34.55% |
| STX250117C00110000 | 2024-05-03 9:50AM EDT | 110.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 30 | 450 | 34.23% |
| STX250117C00115000 | 2024-05-03 3:06PM EDT | 115.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 10 | 164 | 34.13% |
| STX250117C00120000 | 2024-05-06 2:07PM EDT | 120.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 2 | 156 | 34.02% |
| STX250117C00125000 | 2024-05-09 11:13AM EDT | 125.00 | 1.94 | 1.85 | 2.05 | -0.26 | -11.82% | 1 | 50 | 33.81% |
| STX250117C00130000 | 2024-05-03 3:22PM EDT | 130.00 | 1.29 | 1.35 | 1.55 | 0.00 | - | 11 | 135 | 33.67% |
| STX250117C00135000 | 2024-05-09 11:13AM EDT | 135.00 | 1.12 | 1.05 | 1.20 | -1.00 | -47.17% | 1 | 104 | 33.78% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 31 | 33.64% |
| STX250117C00145000 | 2024-04-19 1:44PM EDT | 145.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 1 | 205 | 33.81% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-05-03 2:51PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 60 | 2,126 | 68.16% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 94.58% |
| STX250117P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 110 | 67.48% |
| STX250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 0.30 | 0.05 | 0.80 | 0.00 | - | 2 | 32 | 68.90% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.80 | 0.00 | - | 3 | 2,945 | 64.36% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 61.04% |
| STX250117P00040000 | 2024-04-03 11:48AM EDT | 40.00 | 0.35 | 0.25 | 1.85 | 0.00 | - | 1 | 383 | 67.90% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 60.94% |
| STX250117P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 0.41 | 0.15 | 0.80 | 0.00 | - | 10 | 485 | 50.10% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 51.42% |
| STX250117P00050000 | 2024-05-08 12:29PM EDT | 50.00 | 0.54 | 0.20 | 0.90 | 0.00 | - | 12 | 3,135 | 50.02% |
| STX250117P00052500 | 2024-04-24 12:12PM EDT | 52.50 | 0.90 | 0.40 | 1.00 | 0.00 | - | 3 | 315 | 47.85% |
| STX250117P00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 1 | 3,690 | 42.19% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.80 | 0.95 | 0.00 | - | 10 | 506 | 40.81% |
| STX250117P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 1.38 | 1.00 | 1.15 | 0.00 | - | 1 | 1,146 | 39.72% |
| STX250117P00062500 | 2024-05-09 2:06PM EDT | 62.50 | 1.35 | 1.25 | 1.40 | -0.12 | -8.16% | 11 | 186 | 38.81% |
| STX250117P00065000 | 2024-05-09 12:44PM EDT | 65.00 | 1.64 | 1.55 | 1.70 | -0.71 | -30.21% | 1 | 466 | 37.96% |
| STX250117P00067500 | 2024-04-18 10:03AM EDT | 67.50 | 3.80 | 1.90 | 2.05 | 0.00 | - | 1 | 281 | 37.15% |
| STX250117P00070000 | 2024-05-09 10:54AM EDT | 70.00 | 2.45 | 2.30 | 2.45 | -0.20 | -7.55% | 1 | 1,664 | 36.32% |
| STX250117P00072500 | 2024-05-09 11:13AM EDT | 72.50 | 2.95 | 2.80 | 2.95 | -2.15 | -42.16% | 1 | 344 | 35.72% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 75.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 3 | 376 | 35.02% |
| STX250117P00077500 | 2024-03-26 11:20AM EDT | 77.50 | 4.10 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 41.33% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 80.00 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 49.04% |
| STX250117P00082500 | 2024-03-26 11:26AM EDT | 82.50 | 5.81 | 7.40 | 7.70 | 0.00 | - | 1 | 174 | 40.75% |
| STX250117P00085000 | 2024-05-03 2:58PM EDT | 85.00 | 8.15 | 6.40 | 7.80 | 0.00 | - | 16 | 568 | 37.01% |
| STX250117P00087500 | 2024-04-12 3:50PM EDT | 87.50 | 11.50 | 6.50 | 7.70 | 0.00 | - | 5 | 158 | 32.52% |
| STX250117P00090000 | 2024-05-09 12:59PM EDT | 90.00 | 8.70 | 8.60 | 8.80 | -3.05 | -25.96% | 1 | 250 | 31.96% |
| STX250117P00092500 | 2024-04-25 10:42AM EDT | 92.50 | 12.80 | 9.80 | 10.00 | 0.00 | - | 15 | 2,337 | 31.42% |
| STX250117P00095000 | 2024-05-09 1:32PM EDT | 95.00 | 11.61 | 11.10 | 12.80 | -0.19 | -1.61% | 3 | 56 | 35.81% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 97.50 | 16.00 | 12.50 | 12.80 | 0.00 | - | 15 | 44 | 30.68% |
| STX250117P00100000 | 2024-05-09 1:32PM EDT | 100.00 | 14.63 | 12.90 | 15.00 | -3.17 | -17.81% | 2 | 16 | 32.51% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 105.00 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 46.97% |
| STX250117P00115000 | 2024-03-26 3:25PM EDT | 115.00 | 23.85 | 28.80 | 30.90 | 0.00 | - | 1 | 2 | 49.25% |
| STX250117P00120000 | 2024-03-19 11:25AM EDT | 120.00 | 35.68 | 36.70 | 38.00 | 0.00 | - | 2 | 0 | 58.07% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 52.82% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 36.28% |
© 2024 Yahoo. Todos los derechos reservados.