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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 59.20 | 63.80 | 0.00 | - | 1 | 1 | 65.78% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 45.00% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 37.60 | 40.30 | 0.00 | - | 3 | 7 | 47.94% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 32.10 | 35.00 | 0.00 | - | 1 | 8 | 41.22% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 32.30 | 33.10 | 0.00 | - | 1 | 9 | 40.39% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 70.00 | 24.50 | 30.60 | 31.60 | 0.00 | - | 8 | 15 | 40.61% |
| STX260116C00072500 | 2024-05-07 11:27AM EDT | 72.50 | 26.85 | 29.00 | 29.80 | 0.00 | - | 1 | 7 | 39.81% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 25.10 | 28.20 | 0.00 | - | 4 | 55 | 39.44% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 25.11% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 19.65 | 24.50 | 25.20 | 0.00 | - | 1 | 20 | 38.81% |
| STX260116C00082500 | 2024-05-01 9:52AM EDT | 82.50 | 18.66 | 23.10 | 23.80 | 0.00 | - | 41 | 162 | 38.54% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 21.00 | 22.50 | 0.00 | - | 1 | 18 | 38.39% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 20.40 | 22.00 | 0.00 | - | 1 | 15 | 39.88% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 90.00 | 17.40 | 18.90 | 19.90 | 0.00 | - | 1 | 72 | 37.71% |
| STX260116C00092500 | 2024-05-07 12:13PM EDT | 92.50 | 16.60 | 17.70 | 18.70 | 0.00 | - | 35 | 59 | 37.43% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 16.70 | 17.60 | 0.00 | - | 1 | 13 | 37.25% |
| STX260116C00097500 | 2024-05-06 1:17PM EDT | 97.50 | 14.30 | 15.90 | 16.50 | 0.00 | - | 1 | 25 | 36.97% |
| STX260116C00100000 | 2024-05-09 10:37AM EDT | 100.00 | 13.77 | 14.80 | 15.50 | 0.00 | - | 1 | 1,259 | 36.80% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 105.00 | 10.67 | 13.00 | 14.70 | 0.00 | - | 1 | 22 | 38.62% |
| STX260116C00110000 | 2024-05-09 9:35AM EDT | 110.00 | 9.70 | 11.20 | 11.90 | 0.00 | - | 14 | 137 | 35.97% |
| STX260116C00115000 | 2024-05-09 12:04PM EDT | 115.00 | 9.20 | 9.80 | 10.40 | 0.00 | - | 1 | 52 | 35.64% |
| STX260116C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 6.43 | 8.50 | 9.00 | 0.00 | - | 50 | 55 | 35.19% |
| STX260116C00125000 | 2024-05-09 12:23PM EDT | 125.00 | 7.00 | 7.30 | 7.90 | 0.00 | - | 1 | 44 | 35.08% |
| STX260116C00130000 | 2024-05-09 12:09PM EDT | 130.00 | 6.00 | 6.30 | 6.90 | 0.00 | - | 1 | 501 | 34.91% |
| STX260116C00135000 | 2024-05-03 2:25PM EDT | 135.00 | 4.23 | 5.50 | 6.00 | 0.00 | - | 80 | 85 | 34.70% |
| STX260116C00140000 | 2024-05-06 12:05PM EDT | 140.00 | 4.34 | 4.70 | 5.20 | 0.00 | - | 10 | 20 | 34.48% |
| STX260116C00145000 | 2024-05-06 11:44AM EDT | 145.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 1 | 104 | 34.28% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 54.69% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 54.57% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.30 | 1.75 | 0.00 | - | 1 | 2 | 53.74% |
| STX260116P00040000 | 2024-04-24 3:06PM EDT | 40.00 | 1.45 | 0.40 | 2.25 | 0.00 | - | 18 | 230 | 54.10% |
| STX260116P00045000 | 2024-05-08 12:32PM EDT | 45.00 | 1.63 | 1.25 | 1.90 | 0.00 | - | 10 | 30 | 45.46% |
| STX260116P00047500 | 2024-04-12 9:45AM EDT | 47.50 | 2.65 | 1.45 | 2.60 | 0.00 | - | 1 | 23 | 46.86% |
| STX260116P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 2.85 | 1.75 | 2.10 | 0.00 | - | 1,004 | 622 | 41.20% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 2.35 | 2.85 | 0.00 | - | 50 | 98 | 39.89% |
| STX260116P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.09 | 2.75 | 3.20 | 0.00 | - | 80 | 92 | 38.90% |
| STX260116P00060000 | 2024-05-02 2:16PM EDT | 60.00 | 3.01 | 3.10 | 3.60 | -1.52 | -33.55% | 4 | 216 | 38.02% |
| STX260116P00062500 | 2024-05-10 3:51PM EDT | 62.50 | 3.80 | 3.60 | 4.10 | -0.81 | -17.57% | 2 | 91 | 37.40% |
| STX260116P00065000 | 2024-05-10 9:51AM EDT | 65.00 | 4.60 | 4.10 | 5.30 | -1.28 | -21.77% | 1 | 94 | 39.00% |
| STX260116P00067500 | 2024-05-09 12:23PM EDT | 67.50 | 5.60 | 4.70 | 5.30 | 0.00 | - | 1 | 56 | 36.40% |
| STX260116P00070000 | 2024-05-09 11:35AM EDT | 70.00 | 6.40 | 5.40 | 5.90 | 0.00 | - | 1 | 157 | 35.69% |
| STX260116P00072500 | 2024-05-07 10:12AM EDT | 72.50 | 7.20 | 6.10 | 6.60 | 0.00 | - | 1 | 26 | 35.15% |
| STX260116P00075000 | 2024-05-07 10:06AM EDT | 75.00 | 8.10 | 6.80 | 7.40 | 0.00 | - | 1 | 53 | 34.74% |
| STX260116P00077500 | 2024-05-07 10:03AM EDT | 77.50 | 9.00 | 7.60 | 8.20 | 0.00 | - | 1 | 13 | 34.20% |
| STX260116P00080000 | 2024-05-07 10:11AM EDT | 80.00 | 9.90 | 8.50 | 9.00 | 0.00 | - | 1 | 39 | 33.53% |
| STX260116P00082500 | 2024-05-08 10:29AM EDT | 82.50 | 11.20 | 9.40 | 10.50 | 0.00 | - | 28 | 34 | 34.39% |
| STX260116P00085000 | 2024-05-09 10:38AM EDT | 85.00 | 11.90 | 10.40 | 11.30 | 0.00 | - | 1 | 12 | 33.45% |
| STX260116P00087500 | 2024-05-09 10:23AM EDT | 87.50 | 13.10 | 11.50 | 12.50 | 0.00 | - | 1 | 20 | 33.30% |
| STX260116P00090000 | 2024-05-07 10:11AM EDT | 90.00 | 14.30 | 12.60 | 13.30 | 0.00 | - | 1 | 35 | 32.15% |
| STX260116P00092500 | 2024-03-28 3:47PM EDT | 92.50 | 15.23 | 17.20 | 17.80 | 0.00 | - | 803 | 445 | 38.77% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 95.00 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 33.75% |
| STX260116P00097500 | 2024-01-29 12:19PM EDT | 97.50 | 18.85 | 17.80 | 18.50 | 0.00 | - | - | 1 | 33.91% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 23.30 | 17.60 | 18.20 | 0.00 | - | 30 | 1,013 | 30.06% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 47.63% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 50.60 | 54.00 | 0.00 | - | 1 | 0 | 30.04% |
© 2024 Yahoo. Todos los derechos reservados.