Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.663,27 +480,81 (+0,72%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 43.70 | 47.10 | 0.00 | - | 5 | 13 | 237.89% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 12.00 | 15.00 | 0.00 | - | 1 | 1 | 75.98% |
| STX240524C00083000 | 2024-05-03 10:10AM EDT | 83.00 | 5.40 | 11.20 | 12.70 | 0.00 | - | 200 | 300 | 82.81% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 10.40 | 11.70 | 0.00 | - | 2 | 3 | 77.34% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 4.28 | 9.50 | 11.20 | 0.00 | - | 1 | 403 | 91.65% |
| STX240524C00086000 | 2024-05-09 2:33PM EDT | 86.00 | 6.00 | 7.80 | 10.50 | 0.00 | - | 3 | 8 | 94.92% |
| STX240524C00087000 | 2024-05-10 2:29PM EDT | 87.00 | 7.00 | 7.60 | 9.60 | 0.00 | - | 3 | 17 | 56.45% |
| STX240524C00088000 | 2024-05-17 10:35AM EDT | 88.00 | 8.50 | 5.90 | 8.00 | +0.27 | +3.28% | 1 | 26 | 66.16% |
| STX240524C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 9.63 | 6.20 | 6.70 | 0.00 | - | 2 | 21 | 49.76% |
| STX240524C00090000 | 2024-05-14 2:58PM EDT | 90.00 | 6.39 | 4.60 | 6.10 | 0.00 | - | 1 | 27 | 56.59% |
| STX240524C00091000 | 2024-05-17 10:33AM EDT | 91.00 | 5.69 | 4.20 | 4.90 | +0.05 | +0.89% | 4 | 11 | 44.39% |
| STX240524C00092000 | 2024-05-17 11:01AM EDT | 92.00 | 4.45 | 2.80 | 4.00 | -2.21 | -33.18% | 1 | 58 | 40.58% |
| STX240524C00093000 | 2024-05-17 2:45PM EDT | 93.00 | 3.02 | 2.95 | 3.20 | -3.08 | -50.49% | 14 | 48 | 38.38% |
| STX240524C00094000 | 2024-05-17 3:40PM EDT | 94.00 | 2.45 | 2.25 | 2.40 | -2.29 | -48.31% | 26 | 38 | 34.91% |
| STX240524C00095000 | 2024-05-17 10:33AM EDT | 95.00 | 2.56 | 1.70 | 1.80 | -1.88 | -42.34% | 2 | 99 | 34.13% |
| STX240524C00096000 | 2024-05-17 3:44PM EDT | 96.00 | 1.32 | 1.20 | 1.35 | -2.77 | -67.73% | 33 | 104 | 34.55% |
| STX240524C00097000 | 2024-05-17 3:52PM EDT | 97.00 | 0.96 | 0.85 | 0.95 | -1.59 | -62.35% | 16 | 65 | 34.08% |
| STX240524C00098000 | 2024-05-17 1:36PM EDT | 98.00 | 0.79 | 0.55 | 0.70 | -1.71 | -68.40% | 49 | 71 | 35.06% |
| STX240524C00099000 | 2024-05-17 1:07PM EDT | 99.00 | 0.40 | 0.35 | 0.50 | -1.17 | -74.52% | 6 | 545 | 35.74% |
| STX240524C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.87 | -71.31% | 45 | 89 | 36.33% |
| STX240524C00101000 | 2024-05-17 11:15AM EDT | 101.00 | 0.37 | 0.15 | 0.25 | -0.72 | -66.06% | 3 | 357 | 37.21% |
| STX240524C00103000 | 2024-05-16 11:37AM EDT | 103.00 | 0.75 | 0.10 | 0.15 | 0.00 | - | 1 | 243 | 40.53% |
| STX240524C00104000 | 2024-05-17 12:43PM EDT | 104.00 | 0.11 | 0.05 | 0.15 | -0.49 | -81.67% | 1 | 245 | 44.34% |
| STX240524C00105000 | 2024-05-16 2:29PM EDT | 105.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 607 | 500 | 48.05% |
| STX240524C00110000 | 2024-05-16 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 82.03% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00068000 | 2024-05-13 2:04PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 123.44% |
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 151.17% |
| STX240524P00075000 | 2024-05-17 10:46AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 20 | 3 | 102.34% |
| STX240524P00076000 | 2024-05-17 12:17PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 30 | 9 | 75.00% |
| STX240524P00077000 | 2024-05-17 1:59PM EDT | 77.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 2 | 2 | 71.09% |
| STX240524P00078000 | 2024-05-17 10:47AM EDT | 78.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 50 | 15 | 88.09% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | - | 0 | 114.06% |
| STX240524P00080000 | 2024-05-16 1:48PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 78.71% |
| STX240524P00081000 | 2024-05-10 1:04PM EDT | 81.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 107.03% |
| STX240524P00082000 | 2024-05-06 10:47AM EDT | 82.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 102.15% |
| STX240524P00083000 | 2024-05-06 2:09PM EDT | 83.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 64.84% |
| STX240524P00084000 | 2024-05-10 10:37AM EDT | 84.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 3 | 6 | 95.02% |
| STX240524P00085000 | 2024-05-17 11:42AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 700 | 40 | 55.66% |
| STX240524P00086000 | 2024-05-17 3:47PM EDT | 86.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 9 | 57 | 47.07% |
| STX240524P00087000 | 2024-05-15 3:22PM EDT | 87.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 52.44% |
| STX240524P00088000 | 2024-05-17 1:08PM EDT | 88.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 1 | 21 | 44.73% |
| STX240524P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 48 | 39.84% |
| STX240524P00090000 | 2024-05-17 2:18PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 6 | 155 | 37.11% |
| STX240524P00091000 | 2024-05-17 10:12AM EDT | 91.00 | 0.25 | 0.25 | 0.35 | +0.07 | +38.89% | 1 | 32 | 35.55% |
| STX240524P00092000 | 2024-05-17 3:12PM EDT | 92.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 64 | 13 | 34.28% |
| STX240524P00093000 | 2024-05-17 2:31PM EDT | 93.00 | 0.78 | 0.60 | 0.75 | +0.33 | +73.33% | 9 | 30 | 34.08% |
| STX240524P00094000 | 2024-05-17 3:01PM EDT | 94.00 | 1.00 | 0.90 | 1.05 | +0.53 | +112.77% | 15 | 4 | 33.18% |
| STX240524P00095000 | 2024-05-17 3:44PM EDT | 95.00 | 1.32 | 1.35 | 1.45 | +0.67 | +103.08% | 36 | 126 | 32.52% |
© 2024 Yahoo. Todos os direitos reservados.