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
66.826,71 -44,20 (-0,07%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220C00070000 | 2024-05-03 12:26PM EDT | 70.00 | 21.20 | 25.60 | 27.70 | 0.00 | - | 1 | 13 | 42.31% |
| STX241220C00075000 | 2024-05-01 1:22PM EDT | 75.00 | 15.58 | 22.20 | 23.60 | 0.00 | - | - | 1 | 40.50% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 80.00 | 12.25 | 17.60 | 19.80 | 0.00 | - | 5 | 5 | 39.03% |
| STX241220C00082500 | 2024-04-26 11:38AM EDT | 82.50 | 11.80 | 17.10 | 18.20 | 0.00 | - | 4 | 13 | 39.12% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 85.00 | 10.60 | 15.70 | 16.20 | 0.00 | - | 4 | 22 | 37.24% |
| STX241220C00087500 | 2024-05-03 3:59PM EDT | 87.50 | 10.12 | 13.10 | 15.50 | 0.00 | - | 1 | 10 | 40.06% |
| STX241220C00090000 | 2024-05-10 9:57AM EDT | 90.00 | 12.09 | 12.30 | 13.10 | 0.00 | - | 1 | 24 | 36.17% |
| STX241220C00092500 | 2024-05-17 1:00PM EDT | 92.50 | 12.00 | 11.20 | 11.70 | +5.00 | +71.43% | 25 | 23 | 35.70% |
| STX241220C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 12.15 | 9.70 | 10.50 | 0.00 | - | 1 | 41 | 35.60% |
| STX241220C00097500 | 2024-05-15 9:40AM EDT | 97.50 | 9.07 | 8.60 | 9.40 | -1.53 | -14.43% | 10 | 3 | 35.52% |
| STX241220C00100000 | 2024-05-16 3:48PM EDT | 100.00 | 9.65 | 7.70 | 8.30 | 0.00 | - | 1 | 42 | 35.13% |
| STX241220C00105000 | 2024-05-17 3:33PM EDT | 105.00 | 6.30 | 5.90 | 6.50 | -1.70 | -21.25% | 10 | 49 | 34.83% |
| STX241220C00110000 | 2024-05-16 12:54PM EDT | 110.00 | 6.30 | 3.80 | 5.00 | 0.00 | - | 8 | 31 | 34.46% |
| STX241220C00115000 | 2024-05-10 1:01PM EDT | 115.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 17 | 25 | 34.14% |
| STX241220C00125000 | 2024-05-06 12:20PM EDT | 125.00 | 1.66 | 1.85 | 2.20 | 0.00 | - | 1 | 17 | 34.01% |
| STX241220C00130000 | 2024-05-09 1:19PM EDT | 130.00 | 1.40 | 1.35 | 2.50 | 0.00 | - | 1 | 4 | 38.60% |
| STX241220C00135000 | 2024-05-16 1:17PM EDT | 135.00 | 1.60 | 1.40 | 1.70 | +0.55 | +52.38% | 1 | 85 | 36.94% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220P00050000 | 2024-05-13 3:58PM EDT | 50.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 5 | 5 | 57.25% |
| STX241220P00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 1 | 2 | 49.41% |
| STX241220P00060000 | 2024-04-22 11:41AM EDT | 60.00 | 1.80 | 0.00 | 2.70 | 0.00 | - | - | 4 | 58.91% |
| STX241220P00065000 | 2024-05-13 3:59PM EDT | 65.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 4 | 13 | 38.76% |
| STX241220P00070000 | 2024-05-17 12:52PM EDT | 70.00 | 1.43 | 1.35 | 1.60 | +0.10 | +7.52% | 4,500 | 53 | 36.72% |
| STX241220P00075000 | 2024-05-09 10:48AM EDT | 75.00 | 3.20 | 2.05 | 2.40 | 0.00 | - | 1 | 101 | 35.46% |
| STX241220P00077500 | 2024-05-08 1:48PM EDT | 77.50 | 4.00 | 2.55 | 4.70 | 0.00 | - | 3 | 6 | 43.59% |
| STX241220P00080000 | 2024-05-15 1:50PM EDT | 80.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 6 | 13 | 33.88% |
| STX241220P00082500 | 2024-04-25 2:21PM EDT | 82.50 | 6.70 | 3.50 | 4.20 | 0.00 | - | - | 6 | 33.92% |
| STX241220P00085000 | 2024-05-14 2:40PM EDT | 85.00 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 42 | 33.14% |
| STX241220P00087500 | 2024-04-29 11:23AM EDT | 87.50 | 9.80 | 3.50 | 6.50 | 0.00 | - | 3 | 4 | 35.45% |
| STX241220P00090000 | 2024-05-07 1:58PM EDT | 90.00 | 9.00 | 6.10 | 6.80 | 0.00 | - | - | 7 | 32.45% |
| STX241220P00092500 | 2024-05-16 2:16PM EDT | 92.50 | 6.60 | 7.00 | 8.30 | 0.00 | - | 25 | 28 | 33.50% |
| STX241220P00097500 | 2024-05-16 1:57PM EDT | 97.50 | 8.70 | 9.80 | 10.40 | 0.00 | - | 2 | 10 | 31.34% |
| STX241220P00100000 | 2024-05-15 2:06PM EDT | 100.00 | 10.10 | 11.10 | 11.80 | 0.00 | - | 1 | 7 | 30.94% |
| STX241220P00105000 | 2024-05-13 10:14AM EDT | 105.00 | 16.50 | 12.80 | 13.30 | 0.00 | - | 1 | 1 | 24.30% |
| STX241220P00110000 | 2024-05-13 10:38AM EDT | 110.00 | 19.90 | 17.50 | 17.90 | 0.00 | - | 2 | 2 | 27.43% |
© 2024 Yahoo. Todos os direitos reservados.