U.S. markets closed
F S&P 500
5,273.75 +4.25 (+0.08%) F Dow Jones
39,705.00 +28.00 (+0.07%) F Nasdaq
18,420.25 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,100.60 +5.60 (+0.27%) Petróleo
78.56 +0.54 (+0.69%) Oro
2,362.50 +2.60 (+0.11%)
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:
Golpe:90.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00090000 | 2024-05-14 3:14PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.60 | +2.60 | +74.29% | 16 | 1,891 | 66.60% |
| STX240524C00090000 | 2024-05-14 2:58PM EDT | 2024-05-24 | 6.39 | 6.30 | 7.00 | +1.89 | +42.00% | 1 | 27 | 46.92% |
| STX240531C00090000 | 2024-05-13 9:40AM EDT | 2024-05-31 | 5.00 | 5.90 | 8.70 | 0.00 | - | 3 | 297 | 62.26% |
| STX240607C00090000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 4.96 | 6.10 | 7.40 | 0.00 | - | 5 | 11 | 36.04% |
| STX240614C00090000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 3.86 | 5.80 | 7.80 | 0.00 | - | 7 | 13 | 36.35% |
| STX240621C00090000 | 2024-05-14 3:24PM EDT | 2024-06-21 | 7.65 | 7.40 | 7.90 | +2.31 | +43.26% | 27 | 970 | 33.84% |
| STX240719C00090000 | 2024-05-14 3:11PM EDT | 2024-07-19 | 8.40 | 6.70 | 8.80 | +1.36 | +19.32% | 13 | 385 | 32.30% |
| STX240920C00090000 | 2024-05-14 11:27AM EDT | 2024-09-20 | 10.76 | 10.10 | 12.80 | +1.96 | +22.27% | 16 | 189 | 42.52% |
| STX241220C00090000 | 2024-05-10 9:57AM EDT | 2024-12-20 | 12.09 | 13.40 | 14.20 | 0.00 | - | 10 | 24 | 37.61% |
| STX250117C00090000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 12.35 | 12.10 | 14.40 | 0.00 | - | 1 | 629 | 36.10% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 2025-12-19 | 16.80 | 19.10 | 21.30 | 0.00 | - | 1 | 155 | 38.73% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 17.40 | 19.10 | 22.00 | 0.00 | - | 3 | 72 | 39.35% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00090000 | 2024-05-13 2:20PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.65 | -0.18 | -72.00% | 24 | 368 | 64.94% |
| STX240524P00090000 | 2024-05-14 1:49PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.45 | -0.30 | -40.00% | 3 | 157 | 38.53% |
| STX240531P00090000 | 2024-05-13 12:15PM EDT | 2024-05-31 | 0.90 | 0.40 | 1.15 | 0.00 | - | 4 | 11 | 42.33% |
| STX240607P00090000 | 2024-05-14 2:30PM EDT | 2024-06-07 | 0.75 | 0.60 | 1.55 | -0.55 | -42.31% | 108 | 42 | 40.94% |
| STX240614P00090000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 1.57 | 0.40 | 1.95 | 0.00 | - | 36 | 39 | 40.45% |
| STX240621P00090000 | 2024-05-14 3:49PM EDT | 2024-06-21 | 1.29 | 1.15 | 1.30 | -0.71 | -35.50% | 31 | 450 | 29.93% |
| STX240719P00090000 | 2024-05-14 3:38PM EDT | 2024-07-19 | 2.16 | 2.05 | 2.25 | -0.84 | -28.00% | 7 | 78 | 29.93% |
| STX240920P00090000 | 2024-05-14 3:04PM EDT | 2024-09-20 | 4.25 | 4.00 | 4.30 | -0.88 | -17.15% | 2 | 89 | 31.64% |
| STX241220P00090000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 9.00 | 6.00 | 6.40 | 0.00 | - | - | 7 | 31.92% |
| STX250117P00090000 | 2024-05-14 2:31PM EDT | 2025-01-17 | 7.00 | 6.60 | 6.80 | -1.70 | -19.54% | 24 | 250 | 31.43% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 50.42% |
| STX260116P00090000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 14.30 | 8.50 | 13.50 | 0.00 | - | 4 | 35 | 34.46% |
© 2024 Yahoo. Todos los derechos reservados.