U.S. markets open in 6 hours 28 minutes
F S&P 500
5,141.00 +9.50 (+0.19%) F Dow Jones
38,513.00 +72.00 (+0.19%) F Nasdaq
17,890.75 +45.00 (+0.25%) E-mini Russell 2000 Index Futur
2,015.60 +1.90 (+0.09%) Petróleo
83.07 -0.78 (-0.93%) Oro
2,339.20 -8.00 (-0.34%)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00075000 | 2024-04-24 1:10PM EDT | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503C00078000 | 2024-04-26 10:22AM EDT | 78.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240503C00082000 | 2024-04-26 9:33AM EDT | 82.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503C00083000 | 2024-04-25 3:19PM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503C00085000 | 2024-04-26 3:44PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| STX240503C00086000 | 2024-04-26 3:49PM EDT | 86.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| STX240503C00087000 | 2024-04-26 3:44PM EDT | 87.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| STX240503C00088000 | 2024-04-26 3:57PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| STX240503C00089000 | 2024-04-26 2:58PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| STX240503C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| STX240503C00091000 | 2024-04-26 3:32PM EDT | 91.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| STX240503C00092000 | 2024-04-26 1:50PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240503C00093000 | 2024-04-26 12:27PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STX240503C00094000 | 2024-04-25 1:30PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 159.18% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 213.48% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240503P00071000 | 2024-04-24 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240503P00073000 | 2024-04-24 10:05AM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240503P00074000 | 2024-04-24 9:46AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| STX240503P00076000 | 2024-04-24 10:05AM EDT | 76.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| STX240503P00078000 | 2024-04-26 1:53PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX240503P00079000 | 2024-04-25 1:23PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240503P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STX240503P00081000 | 2024-04-26 1:10PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STX240503P00082000 | 2024-04-26 1:43PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| STX240503P00083000 | 2024-04-26 2:37PM EDT | 83.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| STX240503P00084000 | 2024-04-26 9:49AM EDT | 84.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| STX240503P00085000 | 2024-04-26 3:44PM EDT | 85.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| STX240503P00086000 | 2024-04-26 3:44PM EDT | 86.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.20% |
| STX240503P00087000 | 2024-04-26 2:36PM EDT | 87.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| STX240503P00088000 | 2024-04-26 3:41PM EDT | 88.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| STX240503P00089000 | 2024-04-23 2:21PM EDT | 89.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240503P00090000 | 2024-04-26 9:44AM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503P00091000 | 2024-04-24 10:15AM EDT | 91.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240503P00093000 | 2024-04-25 1:54PM EDT | 93.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| STX240503P00094000 | 2024-04-02 1:48PM EDT | 94.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503P00095000 | 2024-04-19 12:50PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240503P00111000 | 2024-04-23 1:08PM EDT | 111.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.