Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.095,88 -2.516,93 (-4,45%) CMC Crypto 200
1.272,47 -66,60 (-4,98%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 34.60 | 37.70 | 0.00 | - | 5 | 13 | 121.48% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 37.82% |
| STX240524C00083000 | 2024-04-26 2:27PM EDT | 83.00 | 4.70 | 2.80 | 4.80 | 0.00 | - | 501 | 500 | 37.09% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 2.45 | 4.10 | 0.00 | - | 2 | 3 | 35.84% |
| STX240524C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 401 | 402 | 35.23% |
| STX240524C00086000 | 2024-04-30 9:34AM EDT | 86.00 | 3.12 | 2.80 | 3.00 | 0.00 | - | 3 | 4 | 35.21% |
| STX240524C00087000 | 2024-04-26 2:27PM EDT | 87.00 | 2.50 | 1.40 | 2.50 | 0.00 | - | 2 | 17 | 34.61% |
| STX240524C00088000 | 2024-04-29 1:34PM EDT | 88.00 | 2.10 | 1.80 | 2.10 | 0.00 | - | 6 | 54 | 34.57% |
| STX240524C00089000 | 2024-04-26 2:10PM EDT | 89.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 8 | 12 | 34.52% |
| STX240524C00090000 | 2024-05-01 3:44PM EDT | 90.00 | 1.50 | 1.25 | 1.40 | +0.10 | +7.14% | 1 | 19 | 33.91% |
| STX240524C00091000 | 2024-05-01 9:34AM EDT | 91.00 | 1.30 | 1.00 | 1.15 | +0.22 | +20.37% | 3 | 34 | 33.99% |
| STX240524C00092000 | 2024-04-29 10:28AM EDT | 92.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 14 | 34.28% |
| STX240524C00093000 | 2024-04-30 11:28AM EDT | 93.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 1 | 26 | 34.01% |
| STX240524C00094000 | 2024-04-25 1:59PM EDT | 94.00 | 1.04 | 0.45 | 0.60 | 0.00 | - | 1 | 13 | 34.03% |
| STX240524C00095000 | 2024-04-25 1:59PM EDT | 95.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 34.57% |
| STX240524C00096000 | 2024-04-26 3:33PM EDT | 96.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 34.72% |
| STX240524C00097000 | 2024-04-19 12:10PM EDT | 97.00 | 0.84 | 0.20 | 0.60 | 0.00 | - | 5 | 4 | 41.50% |
| STX240524C00098000 | 2024-04-29 1:21PM EDT | 98.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 64 | 34.91% |
| STX240524C00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 23 | 51.07% |
| STX240524C00103000 | 2024-04-19 10:52AM EDT | 103.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 225 | 225 | 63.89% |
| STX240524C00104000 | 2024-04-22 1:20PM EDT | 104.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 243 | 66.11% |
| STX240524C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 60.69% |
| STX240524C00110000 | 2024-04-23 10:34AM EDT | 110.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 70.36% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 64.55% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 75.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 36.43% |
| STX240524P00076000 | 2024-04-26 10:12AM EDT | 76.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 9 | 35.16% |
| STX240524P00077000 | 2024-04-26 1:09PM EDT | 77.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 33.64% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | - | 0 | 32.89% |
| STX240524P00080000 | 2024-04-30 3:18PM EDT | 80.00 | 0.69 | 0.65 | 1.75 | 0.00 | - | 1 | 9 | 47.24% |
| STX240524P00081000 | 2024-04-25 1:59PM EDT | 81.00 | 0.72 | 0.85 | 0.95 | 0.00 | - | - | 2 | 31.67% |
| STX240524P00083000 | 2024-04-26 2:10PM EDT | 83.00 | 1.50 | 1.40 | 2.85 | 0.00 | - | 8 | 10 | 47.56% |
| STX240524P00084000 | 2024-04-26 2:27PM EDT | 84.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 1 | 12 | 31.20% |
| STX240524P00086000 | 2024-04-26 2:26PM EDT | 86.00 | 2.95 | 2.60 | 2.80 | 0.00 | - | 1 | 48 | 30.79% |
| STX240524P00087000 | 2024-04-26 2:26PM EDT | 87.00 | 3.50 | 3.10 | 3.40 | 0.00 | - | 2 | 3 | 31.29% |
| STX240524P00088000 | 2024-04-26 2:27PM EDT | 88.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 31.15% |
| STX240524P00089000 | 2024-04-25 11:15AM EDT | 89.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 1 | 41 | 30.35% |
| STX240524P00090000 | 2024-04-30 3:18PM EDT | 90.00 | 5.21 | 5.00 | 5.30 | 0.00 | - | 1 | 110 | 30.08% |
| STX240524P00091000 | 2024-04-17 2:57PM EDT | 91.00 | 8.10 | 5.00 | 7.00 | 0.00 | - | - | 2 | 42.75% |
| STX240524P00093000 | 2024-04-25 3:26PM EDT | 93.00 | 6.10 | 7.40 | 7.70 | 0.00 | - | - | 1 | 29.74% |
| STX240524P00094000 | 2024-04-17 3:15PM EDT | 94.00 | 10.60 | 8.30 | 8.60 | 0.00 | - | - | 3 | 30.23% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 95.00 | 9.16 | 9.10 | 9.50 | 0.00 | - | 70 | 105 | 30.23% |
