Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,32 -0,06 (-0,08%) OURO
2.323,10 -1,10 (-0,05%) Bitcoin USD
62.364,82 -801,09 (-1,27%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 17.50 | 19.90 | 0.00 | - | - | 0 | 157.62% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 135.45% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 13.30 | 15.50 | 0.00 | - | - | 1 | 144.73% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 11.10 | 13.00 | 0.00 | - | - | 1 | 109.77% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 105.08% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 9.30 | 9.90 | 0.00 | - | 1 | 1 | 61.52% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 8.00 | 9.60 | 0.00 | - | 40 | 43 | 72.85% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 6.40 | 6.90 | 0.00 | - | 1 | 2 | 64.75% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 5.40 | 7.70 | 0.00 | - | 4 | 4 | 83.69% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 4.00 | 4.90 | 0.00 | - | 3 | 35 | 50.00% |
| STX240510C00086000 | 2024-05-07 2:22PM EDT | 86.00 | 3.80 | 3.50 | 3.90 | -0.40 | -9.52% | 10 | 40 | 42.38% |
| STX240510C00087000 | 2024-05-07 11:47AM EDT | 87.00 | 3.90 | 1.70 | 3.20 | +0.70 | +21.88% | 1 | 78 | 44.78% |
| STX240510C00088000 | 2024-05-07 11:21AM EDT | 88.00 | 2.95 | 1.90 | 2.50 | +0.48 | +19.43% | 2 | 72 | 44.14% |
| STX240510C00089000 | 2024-05-07 1:45PM EDT | 89.00 | 1.50 | 1.25 | 1.40 | -0.36 | -19.35% | 4 | 45 | 30.23% |
| STX240510C00090000 | 2024-05-07 3:44PM EDT | 90.00 | 0.80 | 0.75 | 0.90 | -0.55 | -40.74% | 58 | 112 | 30.08% |
| STX240510C00091000 | 2024-05-07 1:31PM EDT | 91.00 | 0.86 | 0.40 | 0.50 | +0.06 | +7.50% | 49 | 115 | 28.81% |
| STX240510C00092000 | 2024-05-07 3:44PM EDT | 92.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 6 | 60 | 29.98% |
| STX240510C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 99 | 542 | 32.32% |
| STX240510C00094000 | 2024-05-07 3:49PM EDT | 94.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 8 | 289 | 35.55% |
| STX240510C00095000 | 2024-05-07 1:15PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 47 | 37.31% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 58.11% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 55.08% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 58.40% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 53.91% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 3 | 67.97% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 370 | 72.46% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 123.24% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 149.22% |
| STX240510C00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.01 | 0.00 | 0.45 | -0.07 | -87.50% | 1 | 2 | 135.74% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 180.27% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 140.72% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 132.91% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 117.29% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 109.57% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 101.76% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 93.85% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 84 | 85.94% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 78.03% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 32 | 61.43% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 61.62% |
| STX240510P00086000 | 2024-05-07 3:24PM EDT | 86.00 | 0.08 | 0.00 | 0.75 | -0.09 | -52.94% | 12 | 31 | 55.76% |
| STX240510P00087000 | 2024-05-07 9:48AM EDT | 87.00 | 0.15 | 0.15 | 1.25 | -0.15 | -50.00% | 3 | 9 | 62.11% |
| STX240510P00088000 | 2024-05-07 3:55PM EDT | 88.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 19 | 77 | 27.93% |
| STX240510P00089000 | 2024-05-07 3:48PM EDT | 89.00 | 0.70 | 0.65 | 0.80 | -0.18 | -20.45% | 102 | 18 | 27.78% |
| STX240510P00090000 | 2024-05-07 3:24PM EDT | 90.00 | 1.19 | 1.15 | 1.25 | -0.13 | -9.85% | 102 | 42 | 26.32% |
| STX240510P00091000 | 2024-05-07 11:31AM EDT | 91.00 | 1.22 | 1.75 | 2.95 | -0.49 | -28.65% | 3 | 50 | 56.30% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 1.75 | 2.80 | 0.00 | - | 120 | 127 | 30.37% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 5.30 | 5.80 | 0.00 | - | 39 | 0 | 50.10% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 4.60 | 6.80 | 0.00 | - | 35 | 0 | 56.06% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 6.70 | 7.80 | 0.00 | - | 2 | 2 | 61.82% |
© 2024 Yahoo. Todos os direitos reservados.