Mercado fechará em 4 h 40 min
BOVESPA
126.320,60 +1.675,02 (+1,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.502,08 +416,24 (+0,73%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.345,30 +2,80 (+0,12%) Bitcoin USD
63.725,91 +205,53 (+0,32%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:20AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00079000 | 2024-04-10 1:47PM EDT | 79.00 | 8.70 | 6.40 | 7.90 | 0.00 | - | - | 2 | 123.05% |
| STX240426C00080000 | 2024-04-26 10:22AM EDT | 80.00 | 6.40 | 5.10 | 7.50 | +0.55 | +9.40% | 1 | 206 | 125.98% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 4.50 | 4.20 | 4.70 | +2.30 | +104.55% | 1 | 69 | 107.42% |
| STX240426C00083000 | 2024-04-26 11:05AM EDT | 83.00 | 3.58 | 3.40 | 3.90 | -1.52 | -22.96% | 1 | 172 | 104.40% |
| STX240426C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 3.99 | 2.45 | 2.90 | 0.00 | - | 1 | 114 | 86.52% |
| STX240426C00085000 | 2024-04-25 3:56PM EDT | 85.00 | 1.32 | 1.30 | 2.05 | -1.16 | -46.77% | 6 | 923 | 65.23% |
| STX240426C00086000 | 2024-04-26 11:03AM EDT | 86.00 | 0.85 | 0.55 | 0.80 | -1.31 | -60.65% | 1,007 | 1,695 | 47.07% |
| STX240426C00087000 | 2024-04-26 10:17AM EDT | 87.00 | 0.26 | 0.15 | 0.25 | -0.79 | -75.24% | 127 | 668 | 36.33% |
| STX240426C00088000 | 2024-04-26 11:05AM EDT | 88.00 | 0.06 | 0.00 | 0.10 | -0.54 | -91.53% | 35 | 757 | 38.48% |
| STX240426C00089000 | 2024-04-26 10:53AM EDT | 89.00 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 38 | 371 | 50.78% |
| STX240426C00090000 | 2024-04-26 10:13AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 3,476 | 53.52% |
| STX240426C00091000 | 2024-04-25 3:26PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 219 | 77.34% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 228 | 1,051 | 64.84% |
| STX240426C00093000 | 2024-04-25 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 307 | 82.42% |
| STX240426C00094000 | 2024-04-25 12:32PM EDT | 94.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 1,035 | 82.03% |
| STX240426C00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 1,075 | 160.16% |
| STX240426C00096000 | 2024-04-25 2:07PM EDT | 96.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 217 | 149.61% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 126 | 512 | 244.92% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 123 | 216.02% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 120.31% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 856 | 50.00% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 135.16% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 83 | 227.93% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 438 | 50.00% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 246.88% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 274.02% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 185.94% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 389.06% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 3 | 1 | 458.20% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00060000 | 2024-04-15 3:00PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 554.30% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 343.75% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 7 | 814 | 307.42% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 139.06% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 196 | 118.75% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 183.98% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 58 | 567 | 129.69% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 266 | 168.55% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 196 | 113.48% |
| STX240426P00080000 | 2024-04-26 10:42AM EDT | 80.00 | 0.16 | 0.00 | 0.15 | +0.11 | +220.00% | 8 | 362 | 82.81% |
| STX240426P00081000 | 2024-04-26 10:37AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 211 | 109.18% |
| STX240426P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 342 | 73.24% |
| STX240426P00083000 | 2024-04-25 12:23PM EDT | 83.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 471 | 508 | 59.18% |
| STX240426P00084000 | 2024-04-26 9:47AM EDT | 84.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 1 | 223 | 37.11% |
| STX240426P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 269 | 22.46% |
| STX240426P00086000 | 2024-04-26 11:03AM EDT | 86.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 77 | 584 | 11.23% |
| STX240426P00087000 | 2024-04-26 10:17AM EDT | 87.00 | 0.60 | 0.65 | 0.90 | -0.15 | -20.00% | 21 | 707 | 0.00% |
| STX240426P00088000 | 2024-04-26 9:38AM EDT | 88.00 | 2.00 | 0.90 | 2.30 | +0.95 | +90.48% | 66 | 183 | 49.02% |
| STX240426P00089000 | 2024-04-26 10:13AM EDT | 89.00 | 1.85 | 2.25 | 2.90 | -2.35 | -55.95% | 3 | 66 | 0.00% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 2.90 | 5.00 | 0.00 | - | 5 | 27 | 132.13% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 5 | 28 | 0.00% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 5.30 | 6.50 | 0.00 | - | 1 | 7 | 121.88% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 6.30 | 6.80 | 0.00 | - | 2 | 73 | 0.00% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 7.30 | 9.10 | 0.00 | - | 19 | 0 | 105.86% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 8.40 | 9.30 | 0.00 | - | 2 | 2 | 133.20% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 10.30 | 12.20 | 0.00 | - | 3 | 0 | 144.92% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 13.10 | 13.80 | 0.00 | - | 96 | 12 | 0.00% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 16.20 | 17.60 | 0.00 | - | 8 | 0 | 255.86% |
© 2024 Yahoo. Todos os direitos reservados.