Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.048,59 -2.695,45 (-4,75%) CMC Crypto 200
1.270,53 -68,53 (-5,12%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 14.00 | 16.30 | 0.00 | - | - | 0 | 91.70% |
| STX240510C00075000 | 2024-04-29 11:43AM EDT | 75.00 | 10.70 | 9.00 | 11.30 | 0.00 | - | 1 | 1 | 67.19% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 8.60 | 10.40 | 0.00 | - | - | 1 | 65.92% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 5.20 | 7.40 | 0.00 | - | 1 | 1 | 50.64% |
| STX240510C00081000 | 2024-05-01 10:51AM EDT | 81.00 | 4.70 | 3.50 | 5.50 | -0.80 | -14.55% | 7 | 7 | 42.73% |
| STX240510C00083000 | 2024-04-24 11:45AM EDT | 83.00 | 2.60 | 2.30 | 3.80 | 0.00 | - | - | 1 | 37.74% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 2.00 | 3.10 | 0.00 | - | 4 | 4 | 36.91% |
| STX240510C00085000 | 2024-05-01 2:49PM EDT | 85.00 | 3.03 | 2.20 | 2.45 | +0.48 | +18.82% | 3 | 35 | 35.79% |
| STX240510C00086000 | 2024-05-01 10:44AM EDT | 86.00 | 1.65 | 1.70 | 1.90 | -0.40 | -19.51% | 16 | 18 | 35.16% |
| STX240510C00087000 | 2024-05-01 2:49PM EDT | 87.00 | 1.93 | 1.25 | 1.45 | +0.38 | +24.52% | 1 | 62 | 34.86% |
| STX240510C00088000 | 2024-05-01 12:07PM EDT | 88.00 | 0.90 | 0.90 | 1.05 | -0.30 | -25.00% | 12 | 16 | 34.03% |
| STX240510C00089000 | 2024-05-01 2:01PM EDT | 89.00 | 0.65 | 0.65 | 0.75 | -0.30 | -31.58% | 15 | 26 | 33.64% |
| STX240510C00090000 | 2024-05-01 3:19PM EDT | 90.00 | 0.60 | 0.45 | 0.55 | -0.10 | -14.29% | 33 | 87 | 34.08% |
| STX240510C00091000 | 2024-05-01 10:55AM EDT | 91.00 | 0.18 | 0.30 | 0.40 | -0.29 | -61.70% | 1 | 75 | 34.57% |
| STX240510C00092000 | 2024-04-30 10:26AM EDT | 92.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 9 | 35.45% |
| STX240510C00093000 | 2024-04-29 3:33PM EDT | 93.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 5 | 83 | 35.25% |
| STX240510C00094000 | 2024-05-01 3:15PM EDT | 94.00 | 0.16 | 0.05 | 0.15 | -0.89 | -84.76% | 1 | 36 | 36.23% |
| STX240510C00095000 | 2024-04-25 3:13PM EDT | 95.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 58.20% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 57.32% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 66.65% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 85 | 70.36% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 32 | 74.02% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 3 | 80.96% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | - | 370 | 84.28% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 93.99% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 108.98% |
| STX240510C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 100.00% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 74.02% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 68.85% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 58.40% |
| STX240510P00079000 | 2024-04-29 11:49AM EDT | 79.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 25 | 36.72% |
| STX240510P00080000 | 2024-04-30 2:10PM EDT | 80.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 18 | 34.47% |
| STX240510P00081000 | 2024-05-01 3:53PM EDT | 81.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 3 | 7 | 33.30% |
| STX240510P00082000 | 2024-05-01 3:53PM EDT | 82.00 | 0.39 | 0.40 | 0.50 | -0.16 | -29.09% | 3 | 72 | 32.47% |
| STX240510P00083000 | 2024-05-01 10:41AM EDT | 83.00 | 0.90 | 0.60 | 0.75 | -0.29 | -24.37% | 5 | 7 | 32.67% |
| STX240510P00084000 | 2024-05-01 1:18PM EDT | 84.00 | 1.00 | 0.90 | 1.05 | -0.10 | -9.09% | 5 | 31 | 32.35% |
| STX240510P00085000 | 2024-05-01 10:05AM EDT | 85.00 | 1.42 | 1.25 | 1.40 | -0.06 | -4.05% | 1 | 7 | 31.49% |
| STX240510P00086000 | 2024-04-29 9:42AM EDT | 86.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 16 | 31 | 31.79% |
| STX240510P00087000 | 2024-04-26 1:01PM EDT | 87.00 | 2.85 | 2.30 | 2.45 | 0.00 | - | 2 | 3 | 31.42% |
| STX240510P00088000 | 2024-05-01 2:51PM EDT | 88.00 | 2.20 | 2.95 | 3.10 | -0.80 | -26.67% | 2 | 21 | 31.30% |
| STX240510P00090000 | 2024-04-22 1:31PM EDT | 90.00 | 7.13 | 4.30 | 5.90 | 0.00 | - | 1 | 2 | 58.64% |
| STX240510P00091000 | 2024-04-12 11:39AM EDT | 91.00 | 7.50 | 5.20 | 5.50 | 0.00 | - | 74 | 85 | 31.84% |
| STX240510P00092000 | 2024-04-29 11:23AM EDT | 92.00 | 6.57 | 6.10 | 8.20 | 0.00 | - | 19 | 8 | 53.32% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 8.90 | 9.40 | 0.00 | - | 39 | 41 | 42.48% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 9.90 | 10.50 | 0.00 | - | 35 | 35 | 50.29% |
| STX240510P00097000 | 2024-04-23 1:38PM EDT | 97.00 | 10.40 | 9.80 | 11.50 | 0.00 | - | 1 | 2 | 53.66% |
