Italia markets open in 2 hours 1 minute
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.026,05 +397,57 (+1,06%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.889,70 -93,57 (-0,16%) CMC Crypto 200
1.387,40 +4,82 (+0,35%)
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'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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240426C00083000 | 2024-04-25 3:19PM EDT | 83.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| STX240426C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240426C00085000 | 2024-04-25 3:56PM EDT | 85.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 0.00% |
| STX240426C00086000 | 2024-04-25 3:17PM EDT | 86.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 0.00% |
| STX240426C00087000 | 2024-04-25 3:57PM EDT | 87.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| STX240426C00088000 | 2024-04-25 3:57PM EDT | 88.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| STX240426C00089000 | 2024-04-25 3:43PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| STX240426C00090000 | 2024-04-25 3:48PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| STX240426C00091000 | 2024-04-25 3:26PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| STX240426C00093000 | 2024-04-25 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240426C00094000 | 2024-04-25 12:32PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| STX240426C00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00096000 | 2024-04-25 2:07PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240426P00080000 | 2024-04-25 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX240426P00081000 | 2024-04-25 12:44PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| STX240426P00082000 | 2024-04-25 1:16PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| STX240426P00083000 | 2024-04-25 12:23PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 25.00% |
| STX240426P00084000 | 2024-04-25 12:24PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| STX240426P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| STX240426P00086000 | 2024-04-25 3:18PM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| STX240426P00087000 | 2024-04-25 3:58PM EDT | 87.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| STX240426P00088000 | 2024-04-25 3:42PM EDT | 88.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.