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
66.903,25 -127,28 (-0,19%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 25.20 | 27.90 | 0.00 | - | 3 | 36 | 57.28% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 75.00 | 22.45 | 20.30 | 22.10 | 0.00 | - | 2 | 31 | 42.13% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 19.50 | 19.90 | 0.00 | - | 3 | 13 | 40.36% |
| STX240920C00080000 | 2024-05-13 9:49AM EDT | 80.00 | 16.20 | 16.80 | 18.80 | 0.00 | - | 1 | 87 | 45.31% |
| STX240920C00082500 | 2024-05-13 11:12AM EDT | 82.50 | 14.50 | 15.40 | 16.30 | 0.00 | - | 1 | 37 | 40.72% |
| STX240920C00085000 | 2024-05-16 12:44PM EDT | 85.00 | 13.80 | 12.30 | 15.00 | -3.13 | -18.49% | 1 | 159 | 42.64% |
| STX240920C00087500 | 2024-05-17 10:54AM EDT | 87.50 | 12.70 | 11.20 | 13.90 | -2.40 | -15.89% | 5 | 427 | 44.74% |
| STX240920C00090000 | 2024-05-17 11:15AM EDT | 90.00 | 11.10 | 9.10 | 12.00 | +0.34 | +3.16% | 9 | 204 | 42.30% |
| STX240920C00092500 | 2024-05-17 3:38PM EDT | 92.50 | 9.20 | 8.80 | 9.20 | -2.30 | -20.00% | 13 | 137 | 35.35% |
| STX240920C00095000 | 2024-05-17 2:00PM EDT | 95.00 | 7.75 | 7.50 | 7.80 | -1.75 | -18.42% | 11 | 892 | 34.56% |
| STX240920C00097500 | 2024-05-17 3:46PM EDT | 97.50 | 6.40 | 6.30 | 6.60 | -1.80 | -21.95% | 125 | 780 | 34.11% |
| STX240920C00100000 | 2024-05-17 2:00PM EDT | 100.00 | 5.60 | 5.20 | 5.70 | -1.79 | -24.22% | 3 | 454 | 34.45% |
| STX240920C00105000 | 2024-05-16 2:17PM EDT | 105.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 4 | 178 | 34.02% |
| STX240920C00110000 | 2024-05-16 2:38PM EDT | 110.00 | 3.60 | 2.35 | 2.70 | 0.00 | - | 65 | 306 | 33.48% |
| STX240920C00115000 | 2024-05-15 1:39PM EDT | 115.00 | 2.50 | 0.55 | 1.80 | 0.00 | - | 2 | 173 | 33.25% |
| STX240920C00120000 | 2024-05-17 10:17AM EDT | 120.00 | 1.30 | 1.00 | 1.20 | -0.35 | -21.21% | 11 | 183 | 33.26% |
| STX240920C00125000 | 2024-05-15 10:56AM EDT | 125.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 10 | 89 | 33.42% |
| STX240920C00130000 | 2024-05-16 3:18PM EDT | 130.00 | 0.77 | 0.35 | 0.55 | 0.00 | - | 2 | 21 | 33.86% |
| STX240920C00135000 | 2024-05-10 9:46AM EDT | 135.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 15 | 18 | 38.26% |
| STX240920C00140000 | 2024-05-10 2:35PM EDT | 140.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 2 | 1 | 42.51% |
| STX240920C00145000 | 2024-05-13 10:52AM EDT | 145.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 3 | 10 | 52.39% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 87.21% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 81.79% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 58.69% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 53.96% |
| STX240920P00060000 | 2024-05-17 12:52PM EDT | 60.00 | 0.13 | 0.05 | 0.95 | -0.37 | -74.00% | 6,300 | 7,844 | 57.08% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.15 | 1.35 | 0.00 | - | 20 | 54 | 53.93% |
| STX240920P00070000 | 2024-05-09 11:56AM EDT | 70.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 194 | 37.53% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 75.00 | 1.84 | 0.90 | 1.05 | 0.00 | - | 6 | 141 | 35.18% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 77.50 | 3.30 | 1.25 | 1.40 | 0.00 | - | 40 | 78 | 34.67% |
| STX240920P00080000 | 2024-05-16 11:58AM EDT | 80.00 | 1.30 | 1.65 | 1.80 | 0.00 | - | 11 | 121 | 33.92% |
| STX240920P00082500 | 2024-05-17 10:54AM EDT | 82.50 | 2.13 | 2.15 | 2.25 | -0.67 | -23.93% | 4 | 117 | 32.95% |
| STX240920P00085000 | 2024-05-17 9:38AM EDT | 85.00 | 2.30 | 2.70 | 2.90 | +0.13 | +5.99% | 20 | 141 | 32.62% |
| STX240920P00087500 | 2024-05-15 10:23AM EDT | 87.50 | 2.97 | 3.40 | 3.70 | 0.00 | - | 3 | 367 | 32.42% |
| STX240920P00090000 | 2024-05-15 11:50AM EDT | 90.00 | 3.90 | 4.30 | 4.50 | 0.00 | - | 2 | 87 | 31.56% |
| STX240920P00092500 | 2024-05-16 3:38PM EDT | 92.50 | 4.50 | 5.30 | 5.50 | 0.00 | - | 63 | 133 | 31.06% |
| STX240920P00095000 | 2024-05-16 3:32PM EDT | 95.00 | 6.35 | 6.40 | 6.70 | +0.85 | +15.45% | 4 | 840 | 30.82% |
| STX240920P00097500 | 2024-05-17 2:49PM EDT | 97.50 | 8.10 | 7.70 | 8.00 | +1.40 | +20.90% | 85 | 72 | 30.39% |
| STX240920P00100000 | 2024-05-17 10:05AM EDT | 100.00 | 9.05 | 9.20 | 9.50 | +1.15 | +14.56% | 4 | 43 | 30.23% |
| STX240920P00105000 | 2024-05-13 10:18AM EDT | 105.00 | 14.50 | 11.00 | 13.90 | 0.00 | - | 2 | 165 | 34.85% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 110.00 | 18.05 | 22.30 | 25.10 | 0.00 | - | 2 | 2 | 63.99% |
© 2024 Yahoo. Todos os direitos reservados.