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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-05-09 11:33AM EDT | 70.00 | 21.40 | 20.50 | 23.10 | +2.37 | +12.45% | 1 | 0 | 192.97% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 16.30 | 17.00 | 0.00 | - | 1 | 0 | 181.45% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 14.70 | 17.50 | 0.00 | - | - | 1 | 183.20% |
| STX240510C00078000 | 2024-05-09 11:30AM EDT | 78.00 | 13.30 | 12.10 | 15.90 | +5.17 | +63.59% | 2 | 1 | 152.93% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 10.40 | 12.90 | 0.00 | - | 1 | 1 | 131.84% |
| STX240510C00080000 | 2024-05-09 10:21AM EDT | 80.00 | 10.80 | 10.10 | 12.80 | +2.90 | +36.71% | 1 | 1 | 194.14% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 9.40 | 11.70 | 0.00 | - | 40 | 43 | 176.17% |
| STX240510C00083000 | 2024-05-09 10:57AM EDT | 83.00 | 7.99 | 7.50 | 10.20 | +0.67 | +9.15% | 1 | 2 | 90.63% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 5.70 | 7.90 | 0.00 | - | 4 | 4 | 87.30% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 6.00 | 8.20 | 0.00 | - | 3 | 35 | 93.75% |
| STX240510C00086000 | 2024-05-09 3:50PM EDT | 86.00 | 5.70 | 4.00 | 7.40 | +1.90 | +50.00% | 5 | 37 | 150.00% |
| STX240510C00087000 | 2024-05-09 3:55PM EDT | 87.00 | 4.40 | 3.30 | 6.60 | +1.95 | +79.59% | 10 | 76 | 63.48% |
| STX240510C00088000 | 2024-05-08 3:29PM EDT | 88.00 | 2.22 | 2.25 | 4.10 | 0.00 | - | 4 | 66 | 62.50% |
| STX240510C00089000 | 2024-05-09 2:16PM EDT | 89.00 | 2.17 | 2.55 | 2.95 | +0.67 | +44.67% | 1 | 46 | 43.36% |
| STX240510C00090000 | 2024-05-09 3:50PM EDT | 90.00 | 1.83 | 1.50 | 2.50 | +1.02 | +125.93% | 12 | 131 | 56.74% |
| STX240510C00091000 | 2024-05-09 3:52PM EDT | 91.00 | 1.18 | 0.95 | 1.10 | +0.73 | +162.22% | 62 | 179 | 26.56% |
| STX240510C00092000 | 2024-05-09 3:50PM EDT | 92.00 | 0.53 | 0.40 | 0.55 | +0.31 | +140.91% | 7 | 59 | 25.88% |
| STX240510C00093000 | 2024-05-09 11:11AM EDT | 93.00 | 0.25 | 0.20 | 0.50 | +0.05 | +25.00% | 7 | 542 | 37.79% |
| STX240510C00094000 | 2024-05-09 3:52PM EDT | 94.00 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 11 | 287 | 37.11% |
| STX240510C00095000 | 2024-05-09 11:23AM EDT | 95.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 11 | 94 | 43.36% |
| STX240510C00096000 | 2024-05-09 11:14AM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 4 | 47.85% |
| STX240510C00097000 | 2024-05-09 12:08PM EDT | 97.00 | 0.05 | 0.05 | 0.15 | -0.43 | -89.58% | 1 | 1 | 50.39% |
| STX240510C00098000 | 2024-05-09 10:28AM EDT | 98.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 1 | 85 | 57.42% |
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 32 | 62.11% |
| STX240510C00101000 | 2024-05-09 1:09PM EDT | 101.00 | 0.09 | 0.00 | 0.20 | -0.46 | -83.64% | 4 | 3 | 76.95% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 370 | 112.11% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 133.40% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 192.19% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 195.70% |
| STX240510C00125000 | 2024-05-06 10:15AM EDT | 125.00 | 0.13 | 0.00 | 1.35 | +0.13 | - | - | 3 | 282.03% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 151.56% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 214.84% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 206.45% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 182.81% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 174.22% |
| STX240510P00080000 | 2024-05-09 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 103.52% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 152.73% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 84 | 95.51% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 131.25% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 120.31% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 109.38% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 12 | 41 | 98.24% |
| STX240510P00087000 | 2024-05-09 1:06PM EDT | 87.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 7 | 8 | 57.42% |
| STX240510P00088000 | 2024-05-09 12:51PM EDT | 88.00 | 0.03 | 0.00 | 0.70 | -0.22 | -88.00% | 5 | 91 | 57.91% |
| STX240510P00089000 | 2024-05-09 3:08PM EDT | 89.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 27 | 50 | 31.25% |
| STX240510P00090000 | 2024-05-09 1:01PM EDT | 90.00 | 0.17 | 0.05 | 0.15 | -1.02 | -85.71% | 51 | 55 | 25.49% |
| STX240510P00091000 | 2024-05-09 1:00PM EDT | 91.00 | 0.35 | 0.30 | 0.40 | -1.13 | -76.35% | 24 | 51 | 25.34% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.75 | 0.85 | 0.00 | - | 120 | 127 | 24.81% |
| STX240510P00093000 | 2024-05-09 10:14AM EDT | 93.00 | 2.70 | 1.40 | 1.65 | 0.00 | - | 1 | 0 | 30.08% |
| STX240510P00094000 | 2024-05-07 11:06AM EDT | 94.00 | 3.30 | 2.35 | 2.60 | +3.30 | - | - | 1 | 38.18% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 1.90 | 3.90 | 0.00 | - | 39 | 0 | 63.67% |
| STX240510P00096000 | 2024-05-09 2:31PM EDT | 96.00 | 4.80 | 3.50 | 6.10 | -6.40 | -57.14% | 1 | 0 | 68.56% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 3.90 | 7.00 | 0.00 | - | 2 | 2 | 52.54% |
© 2024 Yahoo. Todos los derechos reservados.