Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.632,11 -656,88 (-1,11%) CMC Crypto 200
1.361,96 +49,34 (+3,76%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 4.80 | 4.30 | 5.20 | +1.70 | +54.84% | 3 | 35 | 45.17% |
| STX240517C00085000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.60 | +1.87 | +51.52% | 1 | 263 | 38.72% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 4.28 | 5.80 | 6.10 | 0.00 | - | 1 | 403 | 38.82% |
| STX240531C00085000 | 2024-05-06 12:04PM EDT | 2024-05-31 | 6.00 | 6.10 | 7.40 | +2.80 | +87.50% | 4 | 6 | 49.15% |
| STX240621C00085000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 7.20 | 6.90 | 7.20 | +3.08 | +74.76% | 11 | 1,046 | 34.79% |
| STX240719C00085000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 7.20 | 7.80 | 8.10 | +0.70 | +10.77% | 2 | 302 | 33.73% |
| STX240920C00085000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 7.80 | 10.30 | 10.70 | 0.00 | - | 14 | 159 | 37.59% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 10.60 | 12.20 | 13.30 | 0.00 | - | 4 | 22 | 38.89% |
| STX250117C00085000 | 2024-05-06 1:38PM EDT | 2025-01-17 | 13.10 | 13.00 | 14.40 | +1.30 | +11.02% | 2 | 682 | 40.57% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 16.47 | 18.70 | 19.60 | 0.00 | - | 8 | 40 | 38.78% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 2026-01-16 | 19.00 | 18.60 | 19.80 | 0.00 | - | 1 | 18 | 38.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 2 | 8 | 35.35% |
| STX240517P00085000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.33 | 0.35 | 0.45 | -0.57 | -63.33% | 11 | 496 | 31.79% |
| STX240524P00085000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 0.69 | 0.65 | 1.20 | -0.71 | -50.71% | 38 | 6 | 38.06% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 1.57 | 0.85 | 1.05 | 0.00 | - | 5 | 17 | 30.52% |
| STX240621P00085000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 2.75 | 1.80 | 1.95 | 0.00 | - | 6 | 322 | 31.23% |
| STX240719P00085000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.85 | -0.85 | -23.61% | 9 | 118 | 31.02% |
| STX240920P00085000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 4.70 | 4.60 | 4.90 | -1.06 | -18.40% | 6 | 146 | 33.00% |
| STX241220P00085000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 8.50 | 6.70 | 7.00 | 0.00 | - | 10 | 30 | 33.50% |
| STX250117P00085000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 8.15 | 7.10 | 8.20 | 0.00 | - | 16 | 568 | 35.85% |
| STX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.40 | 11.60 | 12.40 | 0.00 | - | 1 | 10 | 32.58% |
© 2024 Yahoo. Tutti i diritti riservati.