Italia markets open in 5 hours 20 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.587,60 +351,53 (+0,92%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.166,02 -398,62 (-0,67%) CMC Crypto 200
1.370,52 +57,89 (+4,41%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 19.40 | 21.60 | 0.00 | - | - | 0 | 180.47% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 13.40 | 16.40 | 0.00 | - | 1 | 0 | 83.20% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 12.50 | 15.90 | 0.00 | - | - | 1 | 113.28% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 11.20 | 13.20 | 0.00 | - | - | 1 | 99.41% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 9.50 | 11.50 | 0.00 | - | 1 | 1 | 110.45% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 9.50 | 10.20 | 0.00 | - | 1 | 1 | 85.64% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 7.40 | 10.30 | 0.00 | - | 40 | 43 | 128.52% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 6.30 | 7.30 | +4.72 | +181.54% | 1 | 1 | 70.02% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 4.30 | 7.60 | 0.00 | - | 4 | 4 | 110.69% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 4.60 | 5.20 | +1.70 | +54.84% | 3 | 35 | 50.49% |
| STX240510C00086000 | 2024-05-06 10:31AM EDT | 86.00 | 4.20 | 4.00 | 4.20 | +1.83 | +77.22% | 2 | 40 | 43.16% |
| STX240510C00087000 | 2024-05-06 3:09PM EDT | 87.00 | 3.20 | 2.10 | 5.00 | +1.60 | +100.00% | 8 | 82 | 91.70% |
| STX240510C00088000 | 2024-05-06 12:27PM EDT | 88.00 | 2.47 | 1.60 | 4.00 | +1.37 | +124.55% | 17 | 75 | 80.37% |
| STX240510C00089000 | 2024-05-06 12:05PM EDT | 89.00 | 1.86 | 1.70 | 1.85 | +1.11 | +148.00% | 6 | 47 | 37.06% |
| STX240510C00090000 | 2024-05-06 12:17PM EDT | 90.00 | 1.35 | 1.15 | 1.30 | +0.88 | +187.23% | 34 | 116 | 36.57% |
| STX240510C00091000 | 2024-05-06 3:59PM EDT | 91.00 | 0.80 | 0.75 | 0.85 | +0.45 | +128.57% | 88 | 75 | 35.69% |
| STX240510C00092000 | 2024-05-06 1:38PM EDT | 92.00 | 0.55 | 0.45 | 0.55 | +0.33 | +150.00% | 67 | 15 | 35.94% |
| STX240510C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 99 | 514 | 36.52% |
| STX240510C00094000 | 2024-05-06 2:35PM EDT | 94.00 | 0.17 | 0.10 | 0.20 | +0.09 | +112.50% | 267 | 48 | 36.23% |
| STX240510C00095000 | 2024-05-06 1:02PM EDT | 95.00 | 0.12 | 0.00 | 0.15 | -0.23 | -65.71% | 30 | 18 | 39.06% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 40.43% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 49.61% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 85 | 54.49% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 56.06% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 3 | 66.21% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 370 | 70.70% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 71.48% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 147.07% |
| STX240510C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 116.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 182.23% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 96.88% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 133.50% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 82.03% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 78.52% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 17 | 51.56% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 68.36% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 87 | 53.13% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 5 | 20 | 41.41% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 45.70% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 2 | 8 | 39.45% |
| STX240510P00086000 | 2024-05-06 3:15PM EDT | 86.00 | 0.17 | 0.10 | 0.20 | -0.53 | -75.71% | 7 | 37 | 35.94% |
| STX240510P00087000 | 2024-05-06 1:00PM EDT | 87.00 | 0.30 | 0.25 | 0.35 | -0.82 | -73.21% | 4 | 10 | 35.50% |
| STX240510P00088000 | 2024-05-06 3:33PM EDT | 88.00 | 0.55 | 0.45 | 0.55 | -1.08 | -66.26% | 9 | 74 | 34.08% |
| STX240510P00089000 | 2024-05-06 3:41PM EDT | 89.00 | 0.88 | 0.80 | 0.90 | -1.32 | -60.00% | 17 | 1 | 34.28% |
| STX240510P00090000 | 2024-05-06 3:33PM EDT | 90.00 | 1.32 | 1.25 | 1.35 | -1.58 | -54.48% | 2 | 42 | 33.94% |
| STX240510P00091000 | 2024-05-02 1:50PM EDT | 91.00 | 1.71 | 1.80 | 1.95 | -3.47 | -66.99% | 3 | 50 | 34.28% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 1.90 | 2.75 | -3.92 | -59.67% | 120 | 8 | 37.50% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 3.70 | 6.00 | 0.00 | - | 39 | 0 | 69.24% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 5.00 | 8.10 | 0.00 | - | 35 | 0 | 58.30% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 6.40 | 7.80 | -3.80 | -36.54% | 2 | 2 | 75.39% |
© 2024 Yahoo. Tutti i diritti riservati.