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
66.788,57 -121,81 (-0,18%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 60.60 | 65.40 | 0.00 | - | 1 | 1 | 69.52% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 34.86% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 38.20 | 40.40 | 0.00 | - | 3 | 7 | 44.78% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 34.30 | 37.10 | 0.00 | - | 1 | 8 | 44.93% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 32.50 | 35.30 | 0.00 | - | 1 | 9 | 44.27% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 70.00 | 24.50 | 30.80 | 33.00 | 0.00 | - | 8 | 15 | 42.05% |
| STX260116C00072500 | 2024-05-16 2:56PM EDT | 72.50 | 32.40 | 28.70 | 32.30 | 0.00 | - | 1 | 7 | 44.28% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 27.50 | 29.40 | 0.00 | - | 4 | 55 | 40.36% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 22.47% |
| STX260116C00080000 | 2024-05-16 2:56PM EDT | 80.00 | 27.50 | 22.70 | 25.30 | 0.00 | - | 2 | 25 | 37.12% |
| STX260116C00082500 | 2024-05-15 9:45AM EDT | 82.50 | 25.00 | 21.70 | 25.00 | 0.00 | - | 41 | 143 | 39.58% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 21.00 | 22.50 | 0.00 | - | 1 | 18 | 36.71% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 20.10 | 21.10 | 0.00 | - | 1 | 15 | 36.32% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 90.00 | 17.40 | 17.20 | 21.00 | 0.00 | - | 1 | 72 | 38.64% |
| STX260116C00092500 | 2024-05-16 11:31AM EDT | 92.50 | 20.49 | 17.60 | 18.50 | 0.00 | - | 8 | 67 | 35.63% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 16.50 | 17.80 | 0.00 | - | 1 | 13 | 36.38% |
| STX260116C00097500 | 2024-05-17 2:12PM EDT | 97.50 | 15.81 | 15.40 | 16.30 | +1.51 | +10.56% | 1 | 25 | 35.34% |
| STX260116C00100000 | 2024-05-16 12:31PM EDT | 100.00 | 16.23 | 14.30 | 15.20 | -0.67 | -3.96% | 1 | 1,257 | 35.03% |
| STX260116C00105000 | 2024-05-17 2:30PM EDT | 105.00 | 12.66 | 12.40 | 14.50 | -2.22 | -14.92% | 1 | 25 | 37.16% |
| STX260116C00110000 | 2024-05-15 9:37AM EDT | 110.00 | 12.29 | 10.60 | 11.60 | 0.00 | - | 8 | 129 | 34.42% |
| STX260116C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 10.01 | 8.70 | 10.20 | -0.79 | -7.31% | 1 | 72 | 34.38% |
| STX260116C00120000 | 2024-05-16 12:31PM EDT | 120.00 | 10.03 | 7.00 | 9.60 | 0.00 | - | 1 | 56 | 35.69% |
| STX260116C00125000 | 2024-05-16 10:35AM EDT | 125.00 | 8.40 | 6.60 | 7.90 | 0.00 | - | 240 | 284 | 34.37% |
| STX260116C00130000 | 2024-05-09 12:09PM EDT | 130.00 | 6.00 | 5.10 | 6.80 | 0.00 | - | 1 | 501 | 34.02% |
| STX260116C00135000 | 2024-05-16 10:35AM EDT | 135.00 | 6.20 | 3.60 | 7.10 | 0.00 | - | 120 | 205 | 36.68% |
| STX260116C00140000 | 2024-05-16 12:53PM EDT | 140.00 | 5.55 | 4.10 | 5.00 | 0.00 | - | 26 | 46 | 33.41% |
| STX260116C00145000 | 2024-05-16 10:41AM EDT | 145.00 | 4.61 | 3.50 | 4.30 | 0.00 | - | 11 | 123 | 33.21% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 55.54% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 55.44% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.30 | 1.75 | 0.00 | - | 1 | 2 | 54.61% |
| STX260116P00040000 | 2024-04-24 3:06PM EDT | 40.00 | 1.45 | 0.30 | 2.05 | 0.00 | - | 18 | 230 | 53.58% |
| STX260116P00045000 | 2024-05-08 12:32PM EDT | 45.00 | 1.63 | 0.45 | 2.25 | 0.00 | - | 10 | 30 | 48.62% |
| STX260116P00047500 | 2024-05-14 1:17PM EDT | 47.50 | 1.40 | 1.15 | 1.80 | 0.00 | - | 1 | 24 | 42.85% |
| STX260116P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 2.85 | 1.30 | 1.75 | 0.00 | - | 1,004 | 622 | 39.91% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 1.85 | 2.30 | 0.00 | - | 50 | 98 | 38.04% |
| STX260116P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 2.25 | 2.15 | 2.70 | 0.00 | - | 80 | 14 | 37.53% |
| STX260116P00060000 | 2024-05-16 12:30PM EDT | 60.00 | 2.80 | 2.50 | 3.10 | 0.00 | - | 64 | 362 | 36.85% |
| STX260116P00062500 | 2024-05-16 12:30PM EDT | 62.50 | 2.91 | 2.90 | 5.30 | 0.00 | - | 80 | 11 | 42.65% |
| STX260116P00065000 | 2024-05-16 12:30PM EDT | 65.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 10 | 244 | 35.46% |
| STX260116P00067500 | 2024-05-17 12:48PM EDT | 67.50 | 4.20 | 3.90 | 4.60 | +0.48 | +12.90% | 1 | 56 | 35.08% |
| STX260116P00070000 | 2024-05-16 2:07PM EDT | 70.00 | 4.40 | 4.50 | 5.50 | 0.00 | - | 1 | 157 | 35.46% |
| STX260116P00072500 | 2024-05-15 10:50AM EDT | 72.50 | 4.90 | 5.00 | 7.60 | 0.00 | - | 2 | 28 | 38.98% |
| STX260116P00075000 | 2024-05-17 11:32AM EDT | 75.00 | 6.20 | 5.80 | 6.40 | +0.80 | +14.81% | 10 | 88 | 33.06% |
| STX260116P00077500 | 2024-05-16 12:04PM EDT | 77.50 | 6.10 | 6.50 | 7.20 | 0.00 | - | 1 | 14 | 32.68% |
| STX260116P00080000 | 2024-05-16 1:20PM EDT | 80.00 | 7.00 | 7.30 | 8.00 | 0.00 | - | 56 | 83 | 32.15% |
| STX260116P00082500 | 2024-05-16 12:33PM EDT | 82.50 | 7.80 | 8.20 | 8.80 | 0.00 | - | 21 | 76 | 31.50% |
| STX260116P00085000 | 2024-05-16 11:05AM EDT | 85.00 | 8.55 | 9.10 | 11.10 | 0.00 | - | 2 | 16 | 34.16% |
| STX260116P00087500 | 2024-05-16 12:58PM EDT | 87.50 | 9.50 | 10.10 | 11.20 | 0.00 | - | 3 | 25 | 31.62% |
| STX260116P00090000 | 2024-05-16 12:48PM EDT | 90.00 | 10.50 | 11.00 | 11.80 | 0.00 | - | 1 | 35 | 30.15% |
| STX260116P00092500 | 2024-05-15 11:45AM EDT | 92.50 | 11.70 | 10.90 | 14.90 | 0.00 | - | 1 | 922 | 33.90% |
| STX260116P00095000 | 2024-05-15 11:41AM EDT | 95.00 | 12.80 | 13.50 | 15.30 | 0.00 | - | 1 | 3,592 | 31.75% |
| STX260116P00097500 | 2024-05-15 11:41AM EDT | 97.50 | 14.00 | 13.20 | 17.20 | 0.00 | - | 1 | 2 | 32.62% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 23.30 | 14.20 | 18.60 | 0.00 | - | 30 | 1,013 | 32.34% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 49.20% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 49.30 | 51.30 | 0.00 | - | 1 | 0 | 24.56% |
© 2024 Yahoo. Todos os direitos reservados.