Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.293,45 +207,65 (+0,55%) Nasdaq
15.962,74 +350,98 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,77 +0,20 (+0,24%) Bitcoin EUR
59.728,59 -703,60 (-1,16%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00079000 | 2024-04-10 1:47PM EDT | 79.00 | 8.70 | 5.70 | 7.50 | 0.00 | - | - | 2 | 136.72% |
| STX240426C00080000 | 2024-04-26 10:22AM EDT | 80.00 | 6.26 | 6.00 | 6.50 | +0.41 | +7.01% | 2 | 206 | 84.38% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 4.50 | 4.00 | 4.60 | +2.30 | +104.55% | 1 | 69 | 69.53% |
| STX240426C00083000 | 2024-04-26 2:29PM EDT | 83.00 | 2.70 | 2.60 | 3.40 | -2.40 | -47.06% | 50 | 172 | 67.58% |
| STX240426C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 3.99 | 2.00 | 2.45 | 0.00 | - | 1 | 114 | 56.64% |
| STX240426C00085000 | 2024-04-26 2:24PM EDT | 85.00 | 0.75 | 0.95 | 1.35 | -1.73 | -69.76% | 34 | 923 | 32.42% |
| STX240426C00086000 | 2024-04-26 2:10PM EDT | 86.00 | 0.30 | 0.25 | 0.75 | -1.86 | -86.11% | 1,104 | 1,695 | 36.52% |
| STX240426C00087000 | 2024-04-26 3:03PM EDT | 87.00 | 0.01 | 0.00 | 0.05 | -1.04 | -95.41% | 132 | 668 | 16.41% |
| STX240426C00088000 | 2024-04-26 1:16PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 39 | 757 | 34.96% |
| STX240426C00089000 | 2024-04-26 12:21PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 60 | 371 | 40.23% |
| STX240426C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 5 | 3,476 | 50.78% |
| STX240426C00091000 | 2024-04-26 12:03PM EDT | 91.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 219 | 53.91% |
| STX240426C00092000 | 2024-04-26 2:40PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 5 | 1,051 | 62.50% |
| STX240426C00093000 | 2024-04-26 2:40PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 7 | 307 | 71.09% |
| STX240426C00094000 | 2024-04-26 1:26PM EDT | 94.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 1,035 | 79.69% |
| STX240426C00095000 | 2024-04-26 2:52PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,075 | 87.50% |
| STX240426C00096000 | 2024-04-26 2:52PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 2 | 217 | 146.29% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 126 | 512 | 200.59% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 123 | 212.31% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 118.75% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 856 | 50.00% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 132.81% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 83 | 241.21% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 53 | 261.13% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 112 | 121 | 160.94% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 182.81% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 385.35% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 516.02% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00060000 | 2024-04-15 3:00PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 557.62% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 371.48% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 7 | 814 | 310.55% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-26 12:19PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 313 | 140.63% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 196 | 120.31% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 110.94% |
| STX240426P00077000 | 2024-04-26 2:53PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 567 | 100.78% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 266 | 154.88% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 116.80% |
| STX240426P00080000 | 2024-04-26 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 13 | 362 | 85.55% |
| STX240426P00081000 | 2024-04-26 2:39PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 211 | 112.89% |
| STX240426P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 342 | 50.00% |
| STX240426P00083000 | 2024-04-26 12:18PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 508 | 45.70% |
| STX240426P00084000 | 2024-04-26 12:41PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 5 | 223 | 33.99% |
| STX240426P00085000 | 2024-04-26 3:05PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.12 | -75.00% | 45 | 269 | 21.29% |
| STX240426P00086000 | 2024-04-26 3:05PM EDT | 86.00 | 0.18 | 0.10 | 0.20 | -0.01 | -5.26% | 133 | 584 | 15.63% |
| STX240426P00087000 | 2024-04-26 1:34PM EDT | 87.00 | 1.20 | 0.50 | 0.95 | +0.45 | +60.00% | 31 | 707 | 23.15% |
| STX240426P00088000 | 2024-04-26 11:13AM EDT | 88.00 | 1.90 | 1.85 | 2.05 | +0.85 | +80.95% | 67 | 183 | 46.48% |
| STX240426P00089000 | 2024-04-26 2:06PM EDT | 89.00 | 2.94 | 2.45 | 2.90 | -1.26 | -30.00% | 4 | 66 | 44.92% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 3.50 | 4.40 | 0.00 | - | 5 | 27 | 63.28% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 3.20 | 6.40 | 0.00 | - | 5 | 28 | 187.70% |
| STX240426P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.68 | 5.50 | 7.10 | -1.22 | -15.44% | 5 | 7 | 124.41% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 5.70 | 7.10 | 0.00 | - | 2 | 73 | 116.80% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 5.90 | 8.00 | 0.00 | - | 19 | 0 | 114.84% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 7.80 | 9.00 | 0.00 | - | 2 | 2 | 125.39% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.10 | 9.90 | 0.00 | - | 1 | 1 | 115.23% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 10.50 | 11.90 | 0.00 | - | 3 | 0 | 174.02% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.40 | 13.90 | 0.00 | - | 96 | 12 | 149.22% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 16.60 | 17.00 | 0.00 | - | 8 | 0 | 200.39% |
© 2024 Yahoo. Tutti i diritti riservati.