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
57.518,84 +661,01 (+1,16%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712C00090000 | 2024-06-20 3:55PM EDT | 90.00 | 13.00 | 11.40 | 15.70 | 0.00 | - | 1 | 1 | 99.29% |
| STX240712C00091000 | 2024-06-25 2:23PM EDT | 91.00 | 12.00 | 10.40 | 14.70 | 0.00 | - | 1 | 1 | 94.56% |
| STX240712C00092000 | 2024-06-14 3:01PM EDT | 92.00 | 11.88 | 9.50 | 13.70 | 0.00 | - | 2 | 0 | 89.82% |
| STX240712C00093000 | 2024-06-03 11:33AM EDT | 93.00 | 3.10 | 8.50 | 12.70 | 0.00 | - | 3 | 3 | 85.06% |
| STX240712C00095000 | 2024-06-18 9:33AM EDT | 95.00 | 11.95 | 6.70 | 10.80 | 0.00 | - | 1 | 1 | 77.05% |
| STX240712C00096000 | 2024-06-11 3:03PM EDT | 96.00 | 6.65 | 6.60 | 9.80 | 0.00 | - | 1 | 2 | 72.14% |
| STX240712C00097000 | 2024-06-26 1:59PM EDT | 97.00 | 6.40 | 5.80 | 8.30 | 0.00 | - | 10 | 18 | 59.52% |
| STX240712C00098000 | 2024-06-17 12:13PM EDT | 98.00 | 8.05 | 4.70 | 6.60 | 0.00 | - | 10 | 2 | 43.85% |
| STX240712C00099000 | 2024-06-17 10:03AM EDT | 99.00 | 6.49 | 4.40 | 7.00 | 0.00 | - | - | 5 | 59.79% |
| STX240712C00100000 | 2024-06-27 12:59PM EDT | 100.00 | 4.80 | 2.90 | 4.50 | 0.00 | - | 5 | 19 | 33.15% |
| STX240712C00101000 | 2024-06-28 1:45PM EDT | 101.00 | 4.25 | 2.70 | 3.80 | +0.05 | +1.19% | 5 | 8 | 32.54% |
| STX240712C00102000 | 2024-06-24 1:05PM EDT | 102.00 | 3.89 | 2.95 | 3.20 | 0.00 | - | 1 | 30 | 32.54% |
| STX240712C00103000 | 2024-06-27 12:07PM EDT | 103.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 1 | 14 | 31.71% |
| STX240712C00104000 | 2024-06-27 11:04AM EDT | 104.00 | 2.25 | 1.45 | 2.10 | 0.00 | - | 10 | 30 | 31.37% |
| STX240712C00105000 | 2024-06-28 2:45PM EDT | 105.00 | 1.86 | 1.50 | 1.70 | -0.34 | -15.45% | 3 | 25 | 31.49% |
| STX240712C00106000 | 2024-06-28 10:59AM EDT | 106.00 | 2.15 | 1.20 | 1.35 | +0.60 | +38.71% | 3 | 27 | 31.47% |
| STX240712C00107000 | 2024-06-25 9:35AM EDT | 107.00 | 0.55 | 0.90 | 1.05 | 0.00 | - | 4 | 22 | 31.35% |
| STX240712C00108000 | 2024-06-28 1:45PM EDT | 108.00 | 0.95 | 0.70 | 0.85 | -0.45 | -32.14% | 6 | 8 | 32.03% |
| STX240712C00109000 | 2024-06-20 3:01PM EDT | 109.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 25 | 25 | 31.98% |
| STX240712C00110000 | 2024-06-28 3:32PM EDT | 110.00 | 0.45 | 0.40 | 0.55 | -0.22 | -32.84% | 40 | 149 | 33.25% |
| STX240712C00111000 | 2024-06-28 3:32PM EDT | 111.00 | 0.36 | 0.30 | 0.40 | -0.18 | -33.33% | 3 | 14 | 32.86% |
| STX240712C00113000 | 2024-06-21 3:55PM EDT | 113.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 35.50% |
| STX240712C00114000 | 2024-06-27 2:35PM EDT | 114.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 36.38% |
| STX240712C00115000 | 2024-06-18 10:54AM EDT | 115.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | 207 | 209 | 36.91% |
| STX240712C00116000 | 2024-06-26 12:50PM EDT | 116.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 16 | 39.16% |
| STX240712C00120000 | 2024-06-26 1:50PM EDT | 120.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 10 | 9 | 52.05% |
| STX240712C00125000 | 2024-06-18 10:37AM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.63% |
| STX240712C00135000 | 2024-06-26 2:16PM EDT | 135.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 60 | 75.78% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712P00080000 | 2024-06-05 11:26AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 86.52% |
| STX240712P00084000 | 2024-06-05 10:08AM EDT | 84.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 77.10% |
| STX240712P00085000 | 2024-06-05 11:26AM EDT | 85.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 69.63% |
| STX240712P00087000 | 2024-06-07 3:13PM EDT | 87.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 50.20% |
| STX240712P00089000 | 2024-06-04 1:55PM EDT | 89.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 57.28% |
| STX240712P00090000 | 2024-06-17 2:26PM EDT | 90.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 53.08% |
| STX240712P00091000 | 2024-06-20 10:43AM EDT | 91.00 | 0.26 | 0.05 | 1.40 | 0.00 | - | - | 2 | 59.96% |
| STX240712P00092000 | 2024-06-12 3:58PM EDT | 92.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.84% |
| STX240712P00093000 | 2024-06-17 11:02AM EDT | 93.00 | 0.47 | 0.05 | 1.40 | 0.00 | - | 1 | 31 | 52.54% |
| STX240712P00094000 | 2024-06-20 9:43AM EDT | 94.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 57.72% |
| STX240712P00095000 | 2024-06-20 10:37AM EDT | 95.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 4 | 11 | 32.76% |
| STX240712P00096000 | 2024-06-28 9:44AM EDT | 96.00 | 0.25 | 0.15 | 0.30 | -0.48 | -65.75% | 4 | 61 | 31.10% |
| STX240712P00097000 | 2024-06-21 11:36AM EDT | 97.00 | 0.92 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 30.37% |
| STX240712P00098000 | 2024-06-28 3:38PM EDT | 98.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 1 | 34 | 30.08% |
| STX240712P00099000 | 2024-06-27 2:48PM EDT | 99.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 1 | 41 | 29.88% |
| STX240712P00100000 | 2024-06-25 3:59PM EDT | 100.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 15 | 17 | 29.69% |
| STX240712P00101000 | 2024-06-28 1:02PM EDT | 101.00 | 1.06 | 1.15 | 1.30 | -0.49 | -31.61% | 1 | 76 | 29.35% |
| STX240712P00102000 | 2024-06-26 3:54PM EDT | 102.00 | 2.22 | 1.50 | 1.65 | 0.00 | - | 5 | 25 | 28.83% |
| STX240712P00103000 | 2024-06-24 3:47PM EDT | 103.00 | 2.45 | 1.90 | 2.45 | 0.00 | - | 3 | 8 | 33.28% |
| STX240712P00104000 | 2024-06-27 2:43PM EDT | 104.00 | 2.35 | 2.45 | 2.70 | 0.00 | - | 1 | 7 | 29.69% |
| STX240712P00105000 | 2024-06-28 10:26AM EDT | 105.00 | 2.22 | 3.00 | 3.90 | -1.41 | -38.84% | 1 | 9 | 37.70% |
| STX240712P00106000 | 2024-06-27 2:54PM EDT | 106.00 | 3.40 | 2.50 | 5.10 | 0.00 | - | 1 | 4 | 45.34% |
| STX240712P00107000 | 2024-06-21 11:26AM EDT | 107.00 | 5.30 | 4.30 | 6.40 | 0.00 | - | 5 | 10 | 54.08% |
| STX240712P00110000 | 2024-06-12 3:17PM EDT | 110.00 | 7.08 | 5.30 | 7.20 | 0.00 | - | - | 1 | 31.54% |
| STX240712P00115000 | 2024-06-12 3:17PM EDT | 115.00 | 10.97 | 9.70 | 13.70 | 0.00 | - | - | 2 | 74.76% |
| STX240712P00120000 | 2024-06-12 3:17PM EDT | 120.00 | 15.51 | 14.60 | 18.70 | 0.00 | - | - | 1 | 90.33% |
