Deutsche Märkte schließen in 13 Minuten
DAX
18.240,67 +172,76 (+0,96%) Euro Stoxx 50
4.946,29 +60,84 (+1,25%) Dow Jones 30
38.932,83 +97,97 (+0,25%) Gold
2.378,30 +31,40 (+1,34%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
60.627,76 -110,78 (-0,18%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 0.00 | - | 5 | 0 | 30.00 | 0.10 | 0.00 | - | 2 | 137 |
| - | - | - | - | - | 32.50 | 0.13 | 0.00 | - | 2 | 181 |
| - | - | - | - | - | 35.00 | 0.17 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 37.50 | 0.07 | 0.00 | - | 4 | 8 |
| 27.19 | 0.00 | - | 2 | 2 | 40.00 | 0.19 | 0.00 | - | 2 | 52 |
| 32.60 | 0.00 | - | 35 | 16 | 42.50 | 0.27 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 45.00 | 0.26 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 47.50 | 0.16 | 0.00 | - | 2 | 4 |
| 57.00 | 0.00 | - | 40 | 0 | 50.00 | 0.26 | 0.00 | - | 2 | 238 |
| 53.80 | 0.00 | - | 40 | 0 | 52.50 | 0.19 | 0.00 | - | 2 | 93 |
| 51.40 | 0.00 | - | 40 | 0 | 55.00 | 0.05 | 0.00 | - | 45 | 3,643 |
| 49.20 | 0.00 | - | 215 | 0 | 57.50 | 0.05 | 0.00 | - | 1 | 95 |
| 46.70 | 0.00 | - | 388 | 0 | 60.00 | 0.05 | 0.00 | - | 294 | 395 |
| 44.20 | 0.00 | - | 324 | 0 | 62.50 | 0.06 | 0.00 | - | 1 | 123 |
| 41.00 | 0.00 | - | 388 | 0 | 65.00 | 0.05 | 0.00 | - | 5 | 304 |
| 38.40 | 0.00 | - | 387 | 0 | 67.50 | 0.03 | +0.02 | +200.00% | 1 | 123 |
| 36.00 | 0.00 | - | 1,671 | 0 | 70.00 | 0.10 | 0.00 | - | 4 | 470 |
| 33.40 | 0.00 | - | 1,690 | 0 | 72.50 | 0.07 | 0.00 | - | 3 | 237 |
| 31.90 | 0.00 | - | 1,901 | 30 | 75.00 | 0.05 | 0.00 | - | 1 | 1,057 |
| 28.50 | 0.00 | - | 2,210 | 200 | 77.50 | 0.05 | 0.00 | - | 1 | 1,269 |
| 26.00 | 0.00 | - | 955 | 5 | 80.00 | 0.05 | 0.00 | - | 23 | 453 |
| 24.80 | 0.00 | - | 266 | 5 | 82.50 | 0.05 | 0.00 | - | 10 | 265 |
| 10.03 | 0.00 | - | - | 0 | 84.00 | 0.33 | 0.00 | - | 1 | 19 |
| 19.66 | -1.84 | -8.56% | 1 | 518 | 85.00 | 0.06 | 0.00 | - | 5 | 298 |
| - | - | - | - | - | 86.00 | 0.05 | 0.00 | - | 33 | 75 |
| 19.10 | 0.00 | - | 35 | 0 | 87.00 | 0.05 | 0.00 | - | 4 | 28 |
| 19.00 | 0.00 | - | 1,045 | 21 | 87.50 | 0.15 | 0.00 | - | 10 | 561 |
| 7.90 | 0.00 | - | - | 1 | 88.00 | 0.05 | 0.00 | - | 20 | 174 |
| 11.50 | 0.00 | - | 1 | 1 | 89.00 | 0.05 | 0.00 | - | 24 | 179 |
| 13.80 | -2.58 | -15.75% | 4 | 136 | 90.00 | 0.05 | 0.00 | - | 5 | 520 |
| 14.90 | 0.00 | - | 75 | 3 | 91.00 | 0.10 | 0.00 | - | 1 | 137 |
| 14.30 | 0.00 | - | 35 | 0 | 92.00 | 0.17 | 0.00 | - | 1 | 38 |
| 14.00 | 0.00 | - | 2,207 | 60 | 92.50 | 0.50 | 0.00 | - | 2 | 368 |
| 13.67 | 0.00 | - | 406 | 2 | 93.00 | 0.05 | 0.00 | - | 5 | 158 |
| 12.50 | 0.00 | - | 2,080 | 101 | 94.00 | 0.05 | 0.00 | - | 10 | 122 |
| 8.20 | -3.40 | -29.31% | 6 | 91 | 95.00 | 0.10 | 0.00 | - | 1 | 383 |
| 10.80 | 0.00 | - | 496 | 20 | 96.00 | 0.08 | +0.03 | +60.00% | 1 | 38 |
| 9.70 | 0.00 | - | 341 | 18 | 97.00 | 0.05 | 0.00 | - | 5 | 12 |
| 9.00 | 0.00 | - | 1,795 | 0 | 97.50 | 0.09 | +0.04 | +80.00% | 5 | 358 |
| 8.70 | 0.00 | - | 289 | 0 | 98.00 | 0.15 | 0.00 | - | 50 | 118 |
| 4.59 | -2.91 | -38.80% | 6 | 304 | 99.00 | 0.15 | -0.04 | -17.39% | 10 | 10 |
| 3.91 | -2.09 | -34.83% | 3 | 74 | 100.00 | 0.14 | +0.04 | +40.00% | 28 | 164 |
| 6.00 | 0.00 | - | 216 | 3 | 101.00 | 0.35 | +0.19 | +118.75% | 7 | 99 |
| 4.20 | 0.00 | - | 235 | 0 | 102.00 | 0.41 | +0.21 | +105.00% | 6 | 40 |
| 3.50 | 0.00 | - | 558 | 1 | 103.00 | 0.62 | +0.27 | +77.14% | 14 | 54 |
| 0.65 | -1.69 | -72.22% | 50 | 33 | 104.00 | 0.70 | +0.10 | +16.67% | 3 | 36 |
| 0.49 | -1.11 | -69.38% | 37 | 499 | 105.00 | 1.69 | +0.79 | +87.78% | 34 | 78 |
| 0.39 | -0.58 | -59.79% | 49 | 193 | 106.00 | 3.18 | +1.75 | +122.38% | 23 | 37 |
| 0.18 | -0.57 | -76.00% | 15 | 271 | 107.00 | - | - | - | - | - |
| 0.10 | -0.40 | -80.00% | 15 | 166 | 108.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 36 | 360 | 109.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 1 | 788 | 110.00 | 23.95 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 19 | 15 | 112.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 172 | 557 | 115.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 6 | 118.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 60 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 374 | 409 | 120.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 31 | 125.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4 | 130.00 | 37.20 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 30 | 750 | 140.00 | - | - | - | - | - |
