Italia markets close in 1 hour 39 minutes
FTSE MIB
33.684,85 +376,08 (+1,13%) Dow Jones
39.345,27 +194,94 (+0,50%) Nasdaq
17.613,01 -76,35 (-0,43%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,94 +0,21 (+0,26%) Bitcoin EUR
57.113,89 -2.719,22 (-4,54%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 0.00% |
| STX260116C00050000 | 2024-06-17 12:33PM EDT | 50.00 | 56.81 | 54.40 | 55.70 | 0.00 | - | - | 1 | 50.60% |
| STX260116C00055000 | 2024-06-10 12:44PM EDT | 55.00 | 45.70 | 49.40 | 51.50 | 0.00 | - | - | 10 | 51.92% |
| STX260116C00060000 | 2024-06-03 9:48AM EDT | 60.00 | 36.54 | 46.30 | 47.50 | 0.00 | - | 4 | 7 | 50.24% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 35.50 | 38.00 | 0.00 | - | 1 | 8 | 24.63% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 29.00 | 34.00 | 0.00 | - | 1 | 9 | 0.00% |
| STX260116C00070000 | 2024-05-29 12:52PM EDT | 70.00 | 31.10 | 38.30 | 39.70 | 0.00 | - | 1 | 16 | 46.55% |
| STX260116C00072500 | 2024-05-16 2:56PM EDT | 72.50 | 32.40 | 37.10 | 38.80 | 0.00 | - | 1 | 7 | 48.48% |
| STX260116C00075000 | 2024-06-20 9:36AM EDT | 75.00 | 37.41 | 35.10 | 36.00 | 0.00 | - | 1 | 62 | 44.86% |
| STX260116C00077500 | 2024-06-20 11:45AM EDT | 77.50 | 34.10 | 33.40 | 34.50 | 0.00 | - | 5 | 51 | 44.82% |
| STX260116C00080000 | 2024-06-20 10:11AM EDT | 80.00 | 33.30 | 31.80 | 32.80 | 0.00 | - | 4 | 25 | 44.15% |
| STX260116C00082500 | 2024-06-21 10:12AM EDT | 82.50 | 30.60 | 28.30 | 32.80 | 0.00 | - | 49 | 80 | 47.53% |
| STX260116C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 30.59 | 27.00 | 31.20 | 0.00 | - | 2 | 19 | 46.79% |
| STX260116C00087500 | 2024-06-17 3:59PM EDT | 87.50 | 29.60 | 27.20 | 28.50 | 0.00 | - | 11 | 22 | 43.47% |
| STX260116C00090000 | 2024-06-20 10:11AM EDT | 90.00 | 27.20 | 25.70 | 28.50 | 0.00 | - | 4 | 103 | 46.23% |
| STX260116C00092500 | 2024-05-29 2:47PM EDT | 92.50 | 18.30 | 22.50 | 26.80 | 0.00 | - | 4 | 66 | 45.04% |
| STX260116C00095000 | 2024-06-06 2:59PM EDT | 95.00 | 17.96 | 23.00 | 24.80 | 0.00 | - | 12 | 25 | 43.17% |
| STX260116C00097500 | 2024-06-12 3:39PM EDT | 97.50 | 22.60 | 21.80 | 22.90 | 0.00 | - | 3 | 33 | 41.49% |
| STX260116C00100000 | 2024-06-21 9:39AM EDT | 100.00 | 20.10 | 18.70 | 22.60 | 0.00 | - | 1 | 1,246 | 43.04% |
| STX260116C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 18.95 | 18.40 | 19.30 | 0.00 | - | 15 | 170 | 40.36% |
| STX260116C00110000 | 2024-06-20 3:07PM EDT | 110.00 | 17.00 | 16.20 | 18.20 | 0.00 | - | 1 | 154 | 41.76% |
| STX260116C00115000 | 2024-06-13 11:24AM EDT | 115.00 | 15.20 | 14.60 | 16.80 | 0.00 | - | 16 | 128 | 42.24% |
| STX260116C00120000 | 2024-06-21 2:20PM EDT | 120.00 | 13.45 | 12.90 | 13.70 | 0.00 | - | 10 | 139 | 39.08% |
| STX260116C00125000 | 2024-06-21 11:36AM EDT | 125.00 | 12.17 | 11.50 | 12.30 | 0.00 | - | 2 | 165 | 38.98% |
| STX260116C00130000 | 2024-06-17 1:46PM EDT | 130.00 | 11.70 | 10.10 | 11.10 | 0.00 | - | 53 | 527 | 39.01% |
| STX260116C00135000 | 2024-06-17 3:02PM EDT | 135.00 | 10.70 | 9.00 | 11.50 | 0.00 | - | 29 | 170 | 42.07% |
| STX260116C00140000 | 2024-06-13 1:35PM EDT | 140.00 | 8.07 | 7.50 | 8.70 | 0.00 | - | 3 | 22 | 38.34% |
| STX260116C00145000 | 2024-06-20 2:41PM EDT | 145.00 | 7.70 | 6.80 | 7.80 | 0.00 | - | 1 | 144 | 38.29% |
| STX260116C00150000 | 2024-06-13 3:10PM EDT | 150.00 | 6.30 | 6.40 | 6.90 | 0.00 | - | 89 | 6 | 38.03% |
| STX260116C00155000 | 2024-06-21 11:36AM EDT | 155.00 | 6.12 | 5.70 | 6.20 | 0.00 | - | 2 | 52 | 38.04% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 59.74% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 52.95% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.30 | 1.75 | 0.00 | - | 1 | 2 | 51.88% |
| STX260116P00040000 | 2024-05-22 11:27AM EDT | 40.00 | 1.12 | 0.40 | 1.70 | 0.00 | - | 1 | 230 | 55.16% |
| STX260116P00042500 | 2024-06-03 12:06PM EDT | 42.50 | 1.35 | 0.50 | 1.80 | 0.00 | - | 1 | 2 | 52.81% |
| STX260116P00045000 | 2024-05-31 10:59AM EDT | 45.00 | 1.55 | 0.60 | 2.00 | 0.00 | - | 1 | 31 | 51.26% |
| STX260116P00047500 | 2024-06-05 3:22PM EDT | 47.50 | 1.50 | 0.75 | 2.20 | 0.00 | - | 7 | 31 | 49.67% |
| STX260116P00050000 | 2024-06-17 10:40AM EDT | 50.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | 15 | 634 | 44.31% |
| STX260116P00055000 | 2024-06-10 12:16PM EDT | 55.00 | 2.25 | 1.90 | 2.90 | 0.00 | - | 1 | 98 | 45.39% |
| STX260116P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 2.25 | 2.20 | 2.65 | 0.00 | - | 80 | 14 | 41.58% |
| STX260116P00060000 | 2024-06-20 12:30PM EDT | 60.00 | 2.85 | 2.60 | 3.00 | 0.00 | - | 20 | 268 | 40.78% |
| STX260116P00062500 | 2024-06-04 9:54AM EDT | 62.50 | 4.20 | 2.90 | 3.40 | 0.00 | - | 1 | 18 | 40.09% |
| STX260116P00065000 | 2024-06-21 9:43AM EDT | 65.00 | 3.78 | 3.40 | 3.80 | 0.00 | - | 1 | 231 | 39.27% |
| STX260116P00067500 | 2024-05-31 11:11AM EDT | 67.50 | 5.10 | 3.40 | 5.00 | 0.00 | - | 9 | 64 | 41.17% |
| STX260116P00070000 | 2024-06-12 3:37PM EDT | 70.00 | 4.50 | 3.50 | 4.80 | 0.00 | - | 1 | 190 | 38.03% |
| STX260116P00072500 | 2024-05-20 10:32AM EDT | 72.50 | 5.40 | 2.10 | 7.00 | 0.00 | - | 1 | 29 | 42.42% |
| STX260116P00075000 | 2024-06-12 3:37PM EDT | 75.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 1 | 110 | 36.95% |
| STX260116P00077500 | 2024-05-30 3:38PM EDT | 77.50 | 8.00 | 6.00 | 6.60 | 0.00 | - | 36 | 51 | 36.23% |
| STX260116P00080000 | 2024-06-20 11:23AM EDT | 80.00 | 7.00 | 6.70 | 7.60 | 0.00 | - | 1 | 85 | 36.47% |
| STX260116P00082500 | 2024-06-18 9:37AM EDT | 82.50 | 7.00 | 7.50 | 8.10 | 0.00 | - | 1 | 100 | 35.27% |
| STX260116P00085000 | 2024-06-10 9:50AM EDT | 85.00 | 9.50 | 8.20 | 9.00 | 0.00 | - | 1 | 23 | 34.97% |
| STX260116P00087500 | 2024-06-07 3:58PM EDT | 87.50 | 11.10 | 9.20 | 11.40 | 0.00 | - | 1 | 27 | 38.01% |
| STX260116P00090000 | 2024-06-10 9:48AM EDT | 90.00 | 11.40 | 10.00 | 10.70 | 0.00 | - | 10 | 45 | 33.79% |
| STX260116P00092500 | 2024-06-12 3:55PM EDT | 92.50 | 11.10 | 11.10 | 12.50 | 0.00 | - | 51 | 942 | 35.11% |
| STX260116P00095000 | 2024-06-07 11:32AM EDT | 95.00 | 14.60 | 11.80 | 12.80 | 0.00 | - | 1 | 3,592 | 33.06% |
| STX260116P00097500 | 2024-06-12 2:35PM EDT | 97.50 | 12.90 | 13.10 | 13.90 | 0.00 | - | 1 | 11 | 32.62% |
| STX260116P00100000 | 2024-06-18 9:36AM EDT | 100.00 | 13.30 | 14.30 | 14.90 | 0.00 | - | 10 | 1,025 | 31.87% |
| STX260116P00105000 | 2024-06-17 10:12AM EDT | 105.00 | 16.58 | 16.70 | 19.30 | 0.00 | - | 1 | 2 | 34.83% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 54.30% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 49.10 | 53.50 | 0.00 | - | 1 | 0 | 44.55% |
© 2024 Yahoo. Tutti i diritti riservati.