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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 42.15 | 41.00 | 44.50 | 0.00 | - | - | 1 | 29.52% |
| STX251219C00055000 | 2023-12-21 12:47PM EDT | 55.00 | 34.10 | 33.90 | 35.60 | 0.00 | - | 23 | 24 | 0.00% |
| STX251219C00065000 | 2024-04-15 11:39AM EDT | 65.00 | 28.41 | 33.80 | 35.30 | 0.00 | - | 2 | 175 | 43.19% |
| STX251219C00067500 | 2023-09-28 11:49AM EDT | 67.50 | 12.78 | 15.30 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 70.00 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 24.41% |
| STX251219C00072500 | 2024-04-19 9:54AM EDT | 72.50 | 22.40 | 28.70 | 29.60 | 0.00 | - | 2 | 2 | 40.18% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 75.00 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 33.85% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 77.50 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 40.88% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 80.00 | 21.74 | 22.00 | 25.00 | 0.00 | - | 1 | 41 | 39.23% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 82.50 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 23.97% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 85.00 | 16.47 | 21.40 | 22.20 | 0.00 | - | 8 | 40 | 38.59% |
| STX251219C00087500 | 2024-04-29 3:12PM EDT | 87.50 | 15.80 | 20.10 | 20.90 | 0.00 | - | 1 | 2 | 38.32% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 90.00 | 16.80 | 18.90 | 19.70 | 0.00 | - | 7 | 155 | 38.16% |
| STX251219C00092500 | 2024-04-24 12:17PM EDT | 92.50 | 14.18 | 17.70 | 18.70 | 0.00 | - | 4 | 7 | 38.31% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 95.00 | 13.12 | 16.70 | 17.60 | 0.00 | - | 7 | 13 | 38.13% |
| STX251219C00097500 | 2024-05-03 1:55PM EDT | 97.50 | 12.40 | 15.50 | 16.10 | 0.00 | - | 6 | 23 | 36.99% |
| STX251219C00100000 | 2024-05-10 1:13PM EDT | 100.00 | 13.85 | 14.50 | 15.50 | -3.15 | -18.53% | 1 | 34 | 37.66% |
| STX251219C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 17.17 | 8.80 | 10.10 | 0.00 | - | 1 | 61 | 29.86% |
| STX251219C00110000 | 2024-04-30 3:40PM EDT | 110.00 | 8.40 | 11.00 | 11.50 | 0.00 | - | 2 | 16 | 35.97% |
| STX251219C00115000 | 2024-05-07 12:51PM EDT | 115.00 | 8.40 | 9.60 | 10.30 | 0.00 | - | 1 | 218 | 36.26% |
| STX251219C00120000 | 2024-01-23 4:50PM EDT | 120.00 | 7.00 | 5.95 | 6.65 | 0.00 | - | 1 | 1 | 30.74% |
| STX251219C00125000 | 2024-05-06 1:43PM EDT | 125.00 | 6.22 | 7.10 | 7.70 | 0.00 | - | 80 | 4 | 35.45% |
| STX251219C00130000 | 2024-05-02 3:43PM EDT | 130.00 | 4.40 | 6.10 | 6.50 | 0.00 | - | 21 | 25 | 34.78% |
| STX251219C00135000 | 2024-05-03 2:25PM EDT | 135.00 | 4.02 | 5.30 | 5.70 | 0.00 | - | 80 | 13 | 34.77% |
| STX251219C00140000 | 2024-05-02 2:29PM EDT | 140.00 | 3.37 | 4.60 | 4.90 | 0.00 | - | 81 | 3 | 34.50% |
| STX251219C00145000 | 2024-05-02 2:20PM EDT | 145.00 | 2.96 | 3.90 | 4.20 | 0.00 | - | 82 | 16 | 34.24% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 2023-10-24 3:12PM EDT | 32.50 | 2.38 | 1.09 | 2.40 | 0.00 | - | 3 | 16 | 62.52% |
| STX251219P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,165 | 48.02% |
| STX251219P00037500 | 2024-04-12 10:50AM EDT | 37.50 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 50.49% |
| STX251219P00040000 | 2024-04-09 11:12AM EDT | 40.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 51.61% |
| STX251219P00042500 | 2024-05-06 11:27AM EDT | 42.50 | 1.25 | 0.00 | 1.15 | 0.00 | - | 4 | 7 | 43.52% |
| STX251219P00045000 | 2024-02-01 12:58PM EDT | 45.00 | 2.35 | 1.59 | 2.46 | 0.00 | - | 3 | 0 | 50.18% |
| STX251219P00050000 | 2024-01-04 2:03PM EDT | 50.00 | 3.75 | 2.65 | 2.98 | 0.00 | - | 20 | 24 | 47.08% |
| STX251219P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 2.50 | 2.25 | 2.65 | -0.70 | -21.88% | 1 | 64 | 39.85% |
| STX251219P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.02 | 2.55 | 3.10 | 0.00 | - | 80 | 83 | 39.37% |
| STX251219P00060000 | 2024-05-10 3:57PM EDT | 60.00 | 2.91 | 2.95 | 3.50 | -1.48 | -33.71% | 4 | 217 | 38.50% |
| STX251219P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 5.24 | 3.50 | 3.80 | 0.00 | - | 80 | 80 | 37.13% |
| STX251219P00065000 | 2024-05-01 10:24AM EDT | 65.00 | 5.78 | 4.00 | 4.30 | 0.00 | - | 80 | 180 | 36.44% |
| STX251219P00067500 | 2024-01-08 3:37PM EDT | 67.50 | 8.33 | 6.50 | 7.05 | 0.00 | - | - | 1 | 42.80% |
| STX251219P00070000 | 2024-05-08 11:23AM EDT | 70.00 | 6.33 | 5.20 | 5.70 | 0.00 | - | 2 | 8 | 35.92% |
| STX251219P00072500 | 2024-03-21 2:54PM EDT | 72.50 | 8.10 | 9.30 | 10.30 | 0.00 | - | 10 | 12 | 46.35% |
| STX251219P00075000 | 2024-05-09 10:35AM EDT | 75.00 | 7.55 | 6.60 | 7.00 | 0.00 | - | 1 | 23 | 34.46% |
| STX251219P00077500 | 2024-03-21 2:53PM EDT | 77.50 | 9.84 | 11.40 | 12.30 | 0.00 | - | 10 | 10 | 45.54% |
| STX251219P00080000 | 2024-03-21 2:55PM EDT | 80.00 | 10.95 | 11.40 | 13.50 | 0.00 | - | - | 205 | 45.45% |
| STX251219P00082500 | 2024-04-02 10:04AM EDT | 82.50 | 11.68 | 11.80 | 12.80 | 0.00 | - | 1 | 20 | 40.70% |
| STX251219P00087500 | 2024-03-21 2:58PM EDT | 87.50 | 14.30 | 16.30 | 18.20 | 0.00 | - | 10 | 12 | 47.03% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 90.00 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 48.50% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 95.00 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 37.22% |
© 2024 Yahoo. Todos los derechos reservados.