Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.267,97 +104,45 (+0,58%) Euro Stoxx 50
4.944,24 +36,94 (+0,75%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,20 +8,00 (+0,34%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
56.918,08 -2.999,37 (-5,01%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628C00080000 | 2024-06-18 3:58PM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240628C00082000 | 2024-06-18 3:58PM EDT | 82.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240628C00087000 | 2024-06-18 3:59PM EDT | 87.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240628C00090000 | 2024-06-21 3:04PM EDT | 90.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240628C00091000 | 2024-06-04 1:05PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240628C00092000 | 2024-06-04 3:14PM EDT | 92.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STX240628C00093000 | 2024-06-04 3:14PM EDT | 93.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240628C00094000 | 2024-06-10 3:39PM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240628C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240628C00096000 | 2024-06-18 11:42AM EDT | 96.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| STX240628C00097000 | 2024-06-18 10:16AM EDT | 97.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240628C00098000 | 2024-06-12 12:47PM EDT | 98.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240628C00099000 | 2024-06-18 2:25PM EDT | 99.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 35 | 2 | 0.00% |
| STX240628C00100000 | 2024-06-21 9:53AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| STX240628C00101000 | 2024-06-21 9:30AM EDT | 101.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| STX240628C00102000 | 2024-06-21 3:39PM EDT | 102.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 53 | 141 | 0.00% |
| STX240628C00103000 | 2024-06-21 3:39PM EDT | 103.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 189 | 0.00% |
| STX240628C00104000 | 2024-06-21 3:24PM EDT | 104.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 89 | 98 | 3.13% |
| STX240628C00105000 | 2024-06-21 2:57PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 158 | 3.13% |
| STX240628C00106000 | 2024-06-21 3:50PM EDT | 106.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 105 | 131 | 6.25% |
| STX240628C00107000 | 2024-06-21 3:41PM EDT | 107.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 439 | 6.25% |
| STX240628C00108000 | 2024-06-21 2:58PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 163 | 12.50% |
| STX240628C00109000 | 2024-06-21 3:59PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 453 | 12.50% |
| STX240628C00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 342 | 12.50% |
| STX240628C00111000 | 2024-06-21 9:52AM EDT | 111.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| STX240628C00112000 | 2024-06-21 12:57PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| STX240628C00113000 | 2024-06-20 3:21PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240628C00114000 | 2024-06-18 11:33AM EDT | 114.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| STX240628C00115000 | 2024-06-21 12:28PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| STX240628C00116000 | 2024-06-18 3:48PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| STX240628C00120000 | 2024-06-21 11:38AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 25.00% |
| STX240628C00125000 | 2024-06-10 1:32PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STX240628C00130000 | 2024-06-18 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628P00055000 | 2024-05-29 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| STX240628P00075000 | 2024-06-13 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| STX240628P00078000 | 2024-06-21 3:22PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 50.00% |
| STX240628P00079000 | 2024-06-21 3:22PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 50.00% |
| STX240628P00080000 | 2024-06-21 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 50.00% |
| STX240628P00082000 | 2024-06-20 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 50.00% |
| STX240628P00083000 | 2024-06-18 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| STX240628P00084000 | 2024-06-11 9:33AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| STX240628P00085000 | 2024-06-21 12:59PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 50.00% |
| STX240628P00086000 | 2024-06-20 9:43AM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| STX240628P00087000 | 2024-06-21 3:26PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 25.00% |
| STX240628P00088000 | 2024-06-06 2:15PM EDT | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| STX240628P00089000 | 2024-06-11 1:17PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| STX240628P00090000 | 2024-06-21 12:59PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 25.00% |
| STX240628P00091000 | 2024-06-05 10:50AM EDT | 91.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| STX240628P00092000 | 2024-06-17 11:11AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| STX240628P00093000 | 2024-06-18 12:03PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| STX240628P00094000 | 2024-06-21 11:37AM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 25.00% |
| STX240628P00095000 | 2024-06-18 2:08PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| STX240628P00096000 | 2024-06-21 11:37AM EDT | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 12.50% |
| STX240628P00097000 | 2024-06-21 3:55PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 155 | 12.50% |
| STX240628P00098000 | 2024-06-21 3:25PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 41 | 244 | 12.50% |
| STX240628P00099000 | 2024-06-21 12:48PM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 6.25% |
| STX240628P00100000 | 2024-06-21 3:53PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 50 | 316 | 6.25% |
| STX240628P00101000 | 2024-06-21 3:46PM EDT | 101.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 62 | 141 | 6.25% |
| STX240628P00102000 | 2024-06-21 3:46PM EDT | 102.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 34 | 75 | 3.13% |
| STX240628P00103000 | 2024-06-21 3:53PM EDT | 103.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 72 | 256 | 0.39% |
| STX240628P00104000 | 2024-06-21 3:59PM EDT | 104.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 0.00% |
| STX240628P00105000 | 2024-06-21 3:40PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 0.00% |
| STX240628P00106000 | 2024-06-20 11:03AM EDT | 106.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 103 | 0.00% |
| STX240628P00107000 | 2024-06-21 9:57AM EDT | 107.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| STX240628P00108000 | 2024-06-18 12:30PM EDT | 108.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| STX240628P00109000 | 2024-06-18 11:34AM EDT | 109.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 92 | 0.00% |
| STX240628P00110000 | 2024-06-17 2:38PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
