Italia markets closed
Dow Jones
38.719,58 +43,90 (+0,11%) Nasdaq
16.256,34 +100,01 (+0,62%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.003,64 -699,76 (-1,17%) CMC Crypto 200
1.368,79 +56,16 (+4,28%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:29PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00090000 | 2024-05-06 11:57AM EDT | 2024-05-10 | 1.45 | 1.20 | 1.35 | +0.98 | +208.51% | 33 | 116 | 31.89% |
| STX240517C00090000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 2.11 | 2.00 | 2.10 | +1.16 | +122.11% | 26 | 1,904 | 32.11% |
| STX240524C00090000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.57 | 2.60 | 2.75 | 0.00 | - | 15 | 21 | 33.45% |
| STX240531C00090000 | 2024-05-06 10:51AM EDT | 2024-05-31 | 3.20 | 2.85 | 3.20 | +1.70 | +113.33% | 5 | 284 | 33.30% |
| STX240607C00090000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 2.31 | 3.30 | 3.60 | 0.00 | - | 5 | 10 | 33.25% |
| STX240614C00090000 | 2024-05-03 1:07PM EDT | 2024-06-14 | 4.37 | 3.70 | 4.10 | +1.68 | +62.45% | 7 | 7 | 34.42% |
| STX240621C00090000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 4.07 | 3.90 | 4.20 | +1.23 | +43.31% | 4 | 1,411 | 32.53% |
| STX240719C00090000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 5.30 | 5.00 | 5.20 | +1.40 | +35.90% | 2 | 377 | 31.91% |
| STX240920C00090000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 7.81 | 7.70 | 8.00 | +1.31 | +20.83% | 14 | 188 | 36.26% |
| STX241220C00090000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 8.10 | 10.10 | 10.60 | 0.00 | - | 10 | 18 | 37.36% |
| STX250117C00090000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 9.65 | 10.70 | 11.10 | 0.00 | - | 1 | 633 | 36.95% |
| STX251219C00090000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 14.80 | 16.60 | 17.20 | 0.00 | - | 1 | 154 | 37.91% |
| STX260116C00090000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 14.50 | 17.00 | 17.40 | 0.00 | - | 3 | 71 | 37.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00090000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 1.00 | 1.20 | 1.35 | -1.90 | -65.52% | 1 | 42 | 32.37% |
| STX240517P00090000 | 2024-05-06 10:56AM EDT | 2024-05-17 | 1.80 | 1.85 | 1.95 | -3.01 | -62.58% | 8 | 369 | 30.10% |
| STX240524P00090000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 5.21 | 2.25 | 2.55 | 0.00 | - | 1 | 110 | 31.25% |
| STX240531P00090000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 5.15 | 2.60 | 2.85 | 0.00 | - | 4 | 4 | 29.86% |
| STX240621P00090000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 3.79 | 3.80 | 4.00 | -1.27 | -25.10% | 1 | 449 | 31.14% |
| STX240719P00090000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 7.10 | 4.70 | 5.00 | 0.00 | - | 11 | 61 | 30.81% |
| STX240920P00090000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 9.50 | 6.80 | 7.10 | 0.00 | - | 2 | 60 | 32.26% |
| STX250117P00090000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 11.75 | 9.40 | 9.80 | 0.00 | - | 2 | 250 | 32.67% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 45.00% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 17.30 | 14.00 | 14.80 | 0.00 | - | 4 | 34 | 31.87% |
© 2024 Yahoo. Tutti i diritti riservati.