Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.138,76 -557,97 (-0,93%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 6.43 | 5.70 | 6.50 | +0.83 | +14.82% | 1 | 7 | 50.98% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 4.30 | 6.30 | 0.00 | - | 7 | 9 | 68.56% |
| STX240503C00084000 | 2024-04-25 2:15PM EDT | 84.00 | 4.35 | 1.75 | 2.90 | 0.00 | - | 1 | 11 | 35.94% |
| STX240503C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 1.95 | 2.00 | 2.15 | -1.07 | -35.43% | 26 | 255 | 33.35% |
| STX240503C00086000 | 2024-04-26 3:31PM EDT | 86.00 | 1.42 | 1.45 | 1.60 | -0.28 | -16.47% | 49 | 20 | 33.25% |
| STX240503C00087000 | 2024-04-26 3:44PM EDT | 87.00 | 1.00 | 1.00 | 1.15 | -1.10 | -52.38% | 268 | 43 | 33.15% |
| STX240503C00088000 | 2024-04-26 3:55PM EDT | 88.00 | 0.75 | 0.65 | 0.80 | -0.90 | -54.55% | 59 | 52 | 33.11% |
| STX240503C00089000 | 2024-04-26 2:58PM EDT | 89.00 | 0.40 | 0.40 | 0.50 | -0.67 | -62.62% | 63 | 102 | 32.08% |
| STX240503C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.40 | 0.25 | 0.35 | -0.35 | -46.67% | 504 | 311 | 33.15% |
| STX240503C00091000 | 2024-04-26 3:32PM EDT | 91.00 | 0.18 | 0.15 | 0.25 | -0.37 | -67.27% | 377 | 49 | 34.47% |
| STX240503C00092000 | 2024-04-26 1:50PM EDT | 92.00 | 0.12 | 0.05 | 0.15 | -0.35 | -74.47% | 3 | 24 | 34.18% |
| STX240503C00093000 | 2024-04-26 12:27PM EDT | 93.00 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 10 | 46 | 38.28% |
| STX240503C00094000 | 2024-04-25 1:30PM EDT | 94.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 5 | 43 | 50.10% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 301 | 46.09% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 16 | 49.81% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 81 | 56.84% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 52.73% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.25 | +0.13 | +216.67% | 5 | 100 | 58.40% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 303 | 52.73% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 10 | 65.04% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 71.29% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 111.23% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 91.80% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 134.57% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 180.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 53.52% |
| STX240503P00076000 | 2024-04-24 10:05AM EDT | 76.00 | 0.57 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 59.96% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 54.98% |
| STX240503P00078000 | 2024-04-25 12:37PM EDT | 78.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 10 | 36 | 50.00% |
| STX240503P00079000 | 2024-04-25 1:23PM EDT | 79.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 44.92% |
| STX240503P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 90 | 33.79% |
| STX240503P00081000 | 2024-04-26 1:10PM EDT | 81.00 | 0.20 | 0.05 | 1.15 | -0.35 | -63.64% | 7 | 15 | 65.63% |
| STX240503P00082000 | 2024-04-26 1:43PM EDT | 82.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 40 | 33 | 31.49% |
| STX240503P00083000 | 2024-04-26 2:37PM EDT | 83.00 | 0.47 | 0.30 | 1.40 | +0.07 | +17.50% | 30 | 44 | 56.69% |
| STX240503P00084000 | 2024-04-26 9:48AM EDT | 84.00 | 0.66 | 0.55 | 0.65 | +0.16 | +32.00% | 81 | 72 | 30.81% |
| STX240503P00085000 | 2024-04-26 3:44PM EDT | 85.00 | 1.02 | 0.90 | 1.05 | -1.58 | -60.77% | 10 | 24 | 32.03% |
| STX240503P00086000 | 2024-04-26 3:44PM EDT | 86.00 | 1.46 | 1.30 | 1.45 | -0.15 | -9.32% | 59 | 19 | 30.93% |
| STX240503P00087000 | 2024-04-26 2:36PM EDT | 87.00 | 2.20 | 1.85 | 2.05 | +0.65 | +41.94% | 26 | 147 | 31.84% |
| STX240503P00088000 | 2024-04-26 3:41PM EDT | 88.00 | 2.55 | 2.45 | 3.20 | +0.82 | +47.40% | 42 | 30 | 43.16% |
| STX240503P00089000 | 2024-04-23 2:21PM EDT | 89.00 | 4.71 | 3.20 | 4.60 | 0.00 | - | 5 | 24 | 59.62% |
| STX240503P00090000 | 2024-04-25 11:56AM EDT | 90.00 | 4.70 | 3.90 | 6.00 | +0.50 | +11.90% | 1 | 11 | 51.12% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 5.70 | 7.00 | +1.31 | +24.72% | 5 | 1 | 64.45% |
| STX240503P00093000 | 2024-04-25 1:54PM EDT | 93.00 | 5.79 | 6.70 | 7.90 | 0.00 | - | 35 | 52 | 67.24% |
| STX240503P00094000 | 2024-04-02 1:48PM EDT | 94.00 | 6.65 | 7.20 | 9.90 | 0.00 | - | - | 8 | 61.43% |
| STX240503P00095000 | 2024-04-19 12:50PM EDT | 95.00 | 11.90 | 8.60 | 10.80 | 0.00 | - | 6 | 6 | 71.34% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 10.60 | 12.70 | 0.00 | - | - | 0 | 79.00% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 11.30 | 13.90 | 0.00 | - | 7 | 35 | 81.54% |
