Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.478,51 +608,90 (+1,07%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705C00086000 | 2024-06-13 11:06AM EDT | 86.00 | 18.15 | 15.30 | 19.50 | 0.00 | - | 1 | 0 | 78.52% |
| STX240705C00090000 | 2024-06-28 1:36PM EDT | 90.00 | 14.22 | 11.50 | 15.50 | +14.22 | - | 1 | 0 | 69.63% |
| STX240705C00091000 | 2024-06-03 1:28PM EDT | 91.00 | 3.35 | 10.40 | 14.60 | 0.00 | - | 2 | 0 | 65.14% |
| STX240705C00094000 | 2024-05-31 12:48PM EDT | 94.00 | 2.58 | 7.50 | 11.60 | 0.00 | - | 1 | 0 | 54.30% |
| STX240705C00095000 | 2024-06-07 1:16PM EDT | 95.00 | 4.12 | 6.50 | 10.60 | 0.00 | - | 5 | 5 | 108.69% |
| STX240705C00096000 | 2024-06-18 10:37AM EDT | 96.00 | 11.40 | 5.40 | 9.60 | 0.00 | - | 5 | 0 | 101.61% |
| STX240705C00097000 | 2024-06-28 2:04PM EDT | 97.00 | 7.15 | 5.40 | 6.80 | -2.41 | -25.21% | 1 | 1 | 49.12% |
| STX240705C00098000 | 2024-06-12 9:30AM EDT | 98.00 | 5.74 | 5.20 | 5.80 | 0.00 | - | 3 | 7 | 43.65% |
| STX240705C00099000 | 2024-06-18 11:55AM EDT | 99.00 | 8.45 | 4.00 | 4.80 | 0.00 | - | 5 | 5 | 38.14% |
| STX240705C00100000 | 2024-06-28 2:25PM EDT | 100.00 | 4.20 | 2.95 | 3.90 | -0.30 | -6.67% | 11 | 10 | 34.91% |
| STX240705C00101000 | 2024-06-28 9:54AM EDT | 101.00 | 4.24 | 2.05 | 3.10 | +1.64 | +63.08% | 4 | 21 | 33.20% |
| STX240705C00102000 | 2024-06-28 1:21PM EDT | 102.00 | 2.79 | 2.15 | 2.35 | -0.21 | -7.00% | 4 | 13 | 31.20% |
| STX240705C00103000 | 2024-06-28 3:28PM EDT | 103.00 | 1.77 | 1.55 | 1.70 | -0.08 | -4.32% | 10 | 19 | 29.59% |
| STX240705C00104000 | 2024-06-28 3:48PM EDT | 104.00 | 1.21 | 1.10 | 1.20 | -0.56 | -31.64% | 15 | 49 | 29.00% |
| STX240705C00105000 | 2024-06-28 3:46PM EDT | 105.00 | 0.83 | 0.70 | 0.85 | -0.66 | -44.30% | 71 | 183 | 29.40% |
| STX240705C00106000 | 2024-06-28 3:33PM EDT | 106.00 | 0.55 | 0.45 | 0.95 | -0.51 | -48.11% | 25 | 26 | 37.94% |
| STX240705C00107000 | 2024-06-28 3:59PM EDT | 107.00 | 0.31 | 0.30 | 1.25 | -0.39 | -55.71% | 69 | 60 | 50.54% |
| STX240705C00108000 | 2024-06-28 3:34PM EDT | 108.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 11 | 43 | 31.93% |
| STX240705C00109000 | 2024-06-27 1:23PM EDT | 109.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 34.38% |
| STX240705C00110000 | 2024-06-27 3:39PM EDT | 110.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 306 | 36.33% |
| STX240705C00111000 | 2024-06-26 12:45PM EDT | 111.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 5 | 9 | 40.14% |
| STX240705C00112000 | 2024-06-28 11:23AM EDT | 112.00 | 0.20 | 0.05 | 0.20 | +0.03 | +17.65% | 1 | 15 | 43.75% |
| STX240705C00113000 | 2024-06-18 10:20AM EDT | 113.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | - | 201 | 47.36% |
| STX240705C00115000 | 2024-06-27 3:09PM EDT | 115.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 47.27% |
| STX240705C00116000 | 2024-06-24 10:23AM EDT | 116.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 66.70% |
| STX240705C00117000 | 2024-06-26 12:45PM EDT | 117.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 70.31% |
| STX240705C00120000 | 2024-06-28 1:47PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | 7 | 0 | 50.39% |
| STX240705C00121000 | 2024-06-26 2:44PM EDT | 121.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 175 | 53.13% |
| STX240705C00122000 | 2024-06-26 9:31AM EDT | 122.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 24 | 100.83% |
| STX240705C00125000 | 2024-06-21 3:09PM EDT | 125.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 96.68% |
| STX240705C00127000 | 2024-06-28 9:57AM EDT | 127.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 12 | 39 | 88.48% |
| STX240705C00128000 | 2024-06-27 12:45PM EDT | 128.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 3 | 120.95% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705P00080000 | 2024-06-27 2:44PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 51 | 82.81% |
| STX240705P00081000 | 2024-06-27 3:53PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 837 | 86.33% |
| STX240705P00082000 | 2024-06-27 2:43PM EDT | 82.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 120 | 103.13% |
| STX240705P00083000 | 2024-06-26 2:11PM EDT | 83.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 98.63% |
| STX240705P00085000 | 2024-06-28 10:56AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 40 | 12 | 82.23% |
| STX240705P00086000 | 2024-06-28 9:54AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 20 | 0 | 67.19% |
| STX240705P00087000 | 2024-06-28 12:50PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 10 | 14 | 63.67% |
| STX240705P00088000 | 2024-06-20 3:54PM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 63.87% |
| STX240705P00090000 | 2024-06-14 9:54AM EDT | 90.00 | 0.41 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 92.68% |
| STX240705P00091000 | 2024-06-24 10:23AM EDT | 91.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 87.30% |
| STX240705P00092000 | 2024-06-20 3:51PM EDT | 92.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 65 | 55.27% |
| STX240705P00093000 | 2024-06-10 11:33AM EDT | 93.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 64.65% |
| STX240705P00094000 | 2024-06-26 3:28PM EDT | 94.00 | 0.27 | 0.00 | 0.75 | +0.27 | - | - | 2 | 58.69% |
| STX240705P00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 54.79% |
| STX240705P00096000 | 2024-06-27 9:51AM EDT | 96.00 | 0.23 | 0.05 | 0.20 | +0.23 | - | - | 41 | 41.21% |
| STX240705P00097000 | 2024-06-25 9:58AM EDT | 97.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 55.76% |
| STX240705P00098000 | 2024-06-28 3:31PM EDT | 98.00 | 0.14 | 0.05 | 0.20 | -0.56 | -80.00% | 34 | 37 | 32.13% |
| STX240705P00099000 | 2024-06-27 2:44PM EDT | 99.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 5 | 50 | 31.10% |
| STX240705P00100000 | 2024-06-28 3:46PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | +0.06 | +17.65% | 15 | 39 | 30.27% |
| STX240705P00101000 | 2024-06-28 3:24PM EDT | 101.00 | 0.50 | 0.50 | 0.65 | -0.02 | -3.85% | 6 | 24 | 29.15% |
| STX240705P00102000 | 2024-06-28 3:50PM EDT | 102.00 | 0.80 | 0.80 | 0.95 | -0.84 | -51.22% | 2 | 25 | 28.57% |
| STX240705P00103000 | 2024-06-28 2:25PM EDT | 103.00 | 1.00 | 1.20 | 1.35 | -1.05 | -51.22% | 2 | 19 | 28.08% |
| STX240705P00104000 | 2024-06-28 2:40PM EDT | 104.00 | 1.47 | 1.70 | 1.90 | -0.53 | -26.50% | 10 | 12 | 28.42% |
| STX240705P00105000 | 2024-06-28 12:18PM EDT | 105.00 | 1.80 | 2.35 | 2.55 | -0.28 | -13.46% | 2 | 11 | 28.76% |
| STX240705P00106000 | 2024-06-28 10:16AM EDT | 106.00 | 1.90 | 3.00 | 3.30 | -2.50 | -56.82% | 2 | 12 | 29.40% |
