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
66.969,41 -127,42 (-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 comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 42.15 | 41.00 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| STX251219C00055000 | 2023-12-21 12:47PM EDT | 55.00 | 34.10 | 33.90 | 35.60 | 0.00 | - | 23 | 24 | 0.00% |
| STX251219C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 34.10 | 32.70 | 36.90 | 0.00 | - | 1 | 176 | 45.36% |
| STX251219C00067500 | 2023-09-28 11:49AM EDT | 67.50 | 12.78 | 15.30 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 70.00 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 19.59% |
| STX251219C00072500 | 2024-04-19 9:54AM EDT | 72.50 | 22.40 | 29.00 | 31.60 | 0.00 | - | 2 | 2 | 43.37% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 75.00 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 31.34% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 77.50 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 38.77% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 80.00 | 21.74 | 22.00 | 25.00 | 0.00 | - | 1 | 41 | 37.26% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 82.50 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 21.80% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 85.00 | 16.47 | 21.40 | 22.70 | 0.00 | - | 8 | 40 | 38.06% |
| STX251219C00087500 | 2024-04-29 3:12PM EDT | 87.50 | 15.80 | 18.90 | 22.40 | 0.00 | - | 1 | 2 | 40.15% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 90.00 | 16.80 | 17.10 | 20.90 | 0.00 | - | 7 | 155 | 39.34% |
| STX251219C00092500 | 2024-04-24 12:17PM EDT | 92.50 | 14.18 | 17.40 | 18.40 | 0.00 | - | 4 | 7 | 36.26% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 95.00 | 13.12 | 16.30 | 17.40 | 0.00 | - | 7 | 13 | 36.39% |
| STX251219C00097500 | 2024-05-17 2:12PM EDT | 97.50 | 15.70 | 14.00 | 17.60 | +3.30 | +26.61% | 1 | 23 | 38.94% |
| STX251219C00100000 | 2024-05-17 2:54PM EDT | 100.00 | 14.70 | 12.90 | 16.40 | -0.52 | -3.42% | 183 | 35 | 38.39% |
| STX251219C00105000 | 2024-05-16 1:03PM EDT | 105.00 | 12.55 | 11.10 | 14.20 | -2.22 | -15.03% | 1 | 68 | 37.42% |
| STX251219C00110000 | 2024-05-15 11:41AM EDT | 110.00 | 12.40 | 9.10 | 12.70 | 0.00 | - | 1 | 16 | 37.54% |
| STX251219C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 9.90 | 7.40 | 10.40 | -0.87 | -8.08% | 1 | 218 | 35.62% |
| STX251219C00120000 | 2024-05-16 12:31PM EDT | 120.00 | 9.92 | 6.70 | 9.30 | 0.00 | - | 1 | 2 | 35.89% |
| STX251219C00125000 | 2024-05-17 2:00PM EDT | 125.00 | 7.00 | 6.50 | 7.50 | -1.30 | -15.66% | 1 | 244 | 34.28% |
| STX251219C00130000 | 2024-05-02 3:43PM EDT | 130.00 | 4.40 | 4.90 | 6.80 | 0.00 | - | 21 | 25 | 34.83% |
| STX251219C00135000 | 2024-05-16 10:35AM EDT | 135.00 | 6.11 | 3.50 | 5.50 | 0.00 | - | 120 | 129 | 33.67% |
| STX251219C00140000 | 2024-05-16 12:53PM EDT | 140.00 | 5.44 | 4.10 | 4.80 | 0.00 | - | 26 | 29 | 33.68% |
| STX251219C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 4.42 | 3.40 | 4.10 | 0.00 | - | 1 | 16 | 33.44% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 2023-10-24 3:12PM EDT | 32.50 | 2.38 | 1.09 | 2.40 | 0.00 | - | 3 | 16 | 63.49% |
| STX251219P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,165 | 48.85% |
| STX251219P00037500 | 2024-04-12 10:50AM EDT | 37.50 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 51.37% |
| STX251219P00040000 | 2024-04-09 11:12AM EDT | 40.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 52.53% |
| STX251219P00042500 | 2024-05-06 11:27AM EDT | 42.50 | 1.25 | 0.00 | 1.45 | 0.00 | - | 4 | 7 | 46.96% |
| STX251219P00045000 | 2024-02-01 12:58PM EDT | 45.00 | 2.35 | 1.59 | 2.46 | 0.00 | - | 3 | 0 | 51.12% |
| STX251219P00050000 | 2024-01-04 2:03PM EDT | 50.00 | 3.75 | 2.65 | 2.98 | 0.00 | - | 20 | 24 | 48.02% |
| STX251219P00055000 | 2024-05-10 2:00PM EDT | 55.00 | 2.50 | 1.75 | 2.20 | 0.00 | - | 1 | 63 | 38.41% |
| STX251219P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 2.08 | 2.10 | 2.55 | 0.00 | - | 80 | 3 | 37.71% |
| STX251219P00060000 | 2024-05-16 12:30PM EDT | 60.00 | 2.69 | 2.40 | 2.90 | 0.00 | - | 64 | 304 | 36.85% |
| STX251219P00062500 | 2024-05-16 12:30PM EDT | 62.50 | 2.70 | 2.80 | 3.40 | 0.00 | - | 80 | 3 | 36.49% |
| STX251219P00065000 | 2024-05-16 12:30PM EDT | 65.00 | 3.15 | 3.30 | 3.90 | 0.00 | - | 10 | 330 | 35.94% |
| STX251219P00067500 | 2024-05-17 11:05AM EDT | 67.50 | 4.10 | 3.90 | 4.40 | +0.20 | +5.13% | 1 | 5 | 35.24% |
| STX251219P00070000 | 2024-05-17 11:21AM EDT | 70.00 | 4.60 | 4.50 | 4.90 | -1.73 | -27.33% | 2 | 8 | 34.41% |
| STX251219P00072500 | 2024-05-17 10:50AM EDT | 72.50 | 5.20 | 5.10 | 5.60 | +0.50 | +10.64% | 1 | 16 | 34.06% |
| STX251219P00075000 | 2024-05-17 11:32AM EDT | 75.00 | 6.10 | 5.80 | 6.30 | +0.80 | +15.09% | 126 | 35 | 33.56% |
| STX251219P00077500 | 2024-05-17 10:54AM EDT | 77.50 | 6.60 | 6.50 | 7.00 | +0.60 | +10.00% | 1 | 12 | 32.92% |
| STX251219P00080000 | 2024-05-16 12:27PM EDT | 80.00 | 7.20 | 7.30 | 7.80 | +0.40 | +5.88% | 1 | 264 | 32.41% |
| STX251219P00082500 | 2024-05-16 10:33AM EDT | 82.50 | 7.50 | 8.20 | 8.70 | 0.00 | - | 1 | 122 | 32.01% |
| STX251219P00087500 | 2024-05-17 9:51AM EDT | 87.50 | 9.80 | 10.10 | 10.60 | -4.50 | -31.47% | 1 | 12 | 31.01% |
| STX251219P00090000 | 2024-05-16 12:56PM EDT | 90.00 | 10.80 | 11.20 | 11.70 | +0.50 | +4.85% | 1 | 13 | 30.65% |
| STX251219P00095000 | 2024-05-16 10:28AM EDT | 95.00 | 12.40 | 13.20 | 14.00 | 0.00 | - | 1 | 13 | 29.74% |
© 2024 Yahoo. Todos os direitos reservados.