Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.698,64 +840,05 (+1,48%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802C00093000 | 2024-06-25 2:28PM EDT | 93.00 | 11.80 | 11.40 | 12.90 | +11.80 | - | - | 2 | 54.66% |
| STX240802C00098000 | 2024-06-20 1:42PM EDT | 98.00 | 8.60 | 8.10 | 9.10 | 0.00 | - | - | 1 | 49.89% |
| STX240802C00102000 | 2024-06-26 10:04AM EDT | 102.00 | 6.19 | 4.00 | 6.50 | +6.19 | - | - | 2 | 46.79% |
| STX240802C00103000 | 2024-06-26 10:04AM EDT | 103.00 | 5.65 | 5.30 | 5.80 | 0.00 | - | 1 | 6 | 45.14% |
| STX240802C00104000 | 2024-06-25 3:54PM EDT | 104.00 | 5.34 | 4.80 | 5.30 | 0.00 | - | 2 | 9 | 44.87% |
| STX240802C00105000 | 2024-06-25 11:58AM EDT | 105.00 | 4.90 | 4.40 | 4.90 | 0.00 | - | 1 | 10 | 45.17% |
| STX240802C00106000 | 2024-06-17 1:30PM EDT | 106.00 | 5.90 | 3.90 | 4.40 | 0.00 | - | - | 1 | 44.46% |
| STX240802C00107000 | 2024-06-18 12:21PM EDT | 107.00 | 5.98 | 3.50 | 4.00 | 0.00 | - | - | 2 | 44.34% |
| STX240802C00108000 | 2024-06-18 10:08AM EDT | 108.00 | 5.74 | 3.20 | 3.70 | 0.00 | - | 30 | 31 | 44.81% |
| STX240802C00109000 | 2024-06-17 2:09PM EDT | 109.00 | 4.80 | 2.80 | 3.30 | 0.00 | - | - | 1 | 44.26% |
| STX240802C00110000 | 2024-06-26 9:43AM EDT | 110.00 | 2.80 | 2.50 | 3.00 | 0.00 | - | 1 | 25 | 44.32% |
| STX240802C00112000 | 2024-06-25 11:52AM EDT | 112.00 | 2.39 | 1.95 | 2.60 | +2.39 | - | - | 1 | 45.68% |
| STX240802C00114000 | 2024-06-25 3:54PM EDT | 114.00 | 2.01 | 1.60 | 2.25 | +2.01 | - | - | 2 | 46.88% |
| STX240802C00115000 | 2024-06-20 3:15PM EDT | 115.00 | 1.85 | 1.40 | 2.10 | 0.00 | - | - | 1 | 47.52% |
| STX240802C00117000 | 2024-06-17 12:53PM EDT | 117.00 | 2.15 | 1.10 | 1.75 | 0.00 | - | - | 5 | 47.88% |
| STX240802C00120000 | 2024-06-28 10:23AM EDT | 120.00 | 1.22 | 0.85 | 1.85 | +0.42 | +52.50% | 1 | 801 | 54.54% |
| STX240802C00125000 | 2024-06-24 11:27AM EDT | 125.00 | 0.59 | 0.50 | 0.70 | 0.00 | - | 1 | 3 | 47.12% |
| STX240802C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 0.34 | 0.05 | 1.55 | 0.00 | - | - | 1 | 62.21% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802P00085000 | 2024-06-26 3:44PM EDT | 85.00 | 0.40 | 0.20 | 0.55 | +0.40 | - | - | 1 | 47.22% |
| STX240802P00090000 | 2024-06-27 3:57PM EDT | 90.00 | 0.79 | 0.70 | 1.00 | 0.00 | - | 3,004 | 3,001 | 43.60% |
| STX240802P00092000 | 2024-06-25 11:52AM EDT | 92.00 | 1.25 | 0.95 | 1.70 | +1.25 | - | - | 1 | 47.44% |
| STX240802P00093000 | 2024-06-24 10:01AM EDT | 93.00 | 1.60 | 1.20 | 1.50 | +1.60 | - | - | 3 | 42.43% |
| STX240802P00094000 | 2024-06-24 11:00AM EDT | 94.00 | 1.70 | 1.30 | 1.75 | +1.70 | - | - | 4 | 42.53% |
| STX240802P00095000 | 2024-06-25 11:05AM EDT | 95.00 | 1.81 | 1.55 | 2.00 | 0.00 | - | 6 | 11 | 42.33% |
| STX240802P00097000 | 2024-06-25 1:00PM EDT | 97.00 | 2.74 | 2.15 | 2.45 | 0.00 | - | 2 | 2 | 40.80% |
| STX240802P00099000 | 2024-06-14 10:50AM EDT | 99.00 | 3.81 | 2.75 | 3.20 | 0.00 | - | - | 1 | 41.04% |
| STX240802P00100000 | 2024-06-20 2:48PM EDT | 100.00 | 3.60 | 3.10 | 5.50 | 0.00 | - | - | 1 | 56.76% |
| STX240802P00101000 | 2024-06-21 11:51AM EDT | 101.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 1 | 83 | 40.67% |
| STX240802P00102000 | 2024-06-27 3:57PM EDT | 102.00 | 4.08 | 3.20 | 4.40 | 0.00 | - | 1,502 | 1,550 | 40.11% |
| STX240802P00104000 | 2024-06-24 1:56PM EDT | 104.00 | 5.20 | 4.00 | 6.20 | 0.00 | - | 3 | 3 | 46.23% |
| STX240802P00105000 | 2024-06-21 9:38AM EDT | 105.00 | 7.33 | 3.90 | 6.00 | 0.00 | - | 1 | 2 | 40.16% |
| STX240802P00108000 | 2024-06-21 9:38AM EDT | 108.00 | 9.28 | 7.30 | 8.80 | 0.00 | - | 1 | 1 | 47.85% |
© 2024 Yahoo. Tutti i diritti riservati.