Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
38.163,19 -110,86 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.929,24 -2.271,14 (-4,04%) CMC Crypto 200
1.267,19 -71,88 (-5,37%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 122.52% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 70.00 | 23.20 | 14.50 | 17.10 | 0.00 | - | 3 | 15 | 43.53% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 75.00 | 12.54 | 10.40 | 12.60 | 0.00 | - | 3 | 0 | 37.72% |
| STX240719C00077500 | 2024-04-22 10:12AM EDT | 77.50 | 9.90 | 9.00 | 12.60 | 0.00 | - | 1 | 6 | 51.27% |
| STX240719C00080000 | 2024-04-26 3:40PM EDT | 80.00 | 8.90 | 8.50 | 8.80 | 0.00 | - | 2 | 63 | 35.18% |
| STX240719C00082500 | 2024-04-26 9:41AM EDT | 82.50 | 7.10 | 6.90 | 7.20 | 0.00 | - | 45 | 67 | 34.51% |
| STX240719C00085000 | 2024-05-01 2:23PM EDT | 85.00 | 5.66 | 5.50 | 5.70 | +0.99 | +21.20% | 2 | 302 | 33.37% |
| STX240719C00087500 | 2024-05-01 11:03AM EDT | 87.50 | 4.20 | 4.30 | 4.50 | -0.50 | -10.64% | 7 | 168 | 33.00% |
| STX240719C00090000 | 2024-05-01 2:20PM EDT | 90.00 | 3.60 | 3.30 | 3.50 | +0.22 | +6.51% | 15 | 370 | 32.74% |
| STX240719C00092500 | 2024-04-25 10:11AM EDT | 92.50 | 2.80 | 2.55 | 2.70 | 0.00 | - | 6 | 137 | 32.67% |
| STX240719C00095000 | 2024-04-30 10:26AM EDT | 95.00 | 2.12 | 0.85 | 2.05 | 0.00 | - | 4 | 813 | 32.58% |
| STX240719C00097500 | 2024-04-25 10:07AM EDT | 97.50 | 1.50 | 1.40 | 1.55 | 0.00 | - | 18 | 194 | 32.64% |
| STX240719C00100000 | 2024-05-01 11:47AM EDT | 100.00 | 0.95 | 1.00 | 1.15 | -0.12 | -11.21% | 1 | 154 | 32.62% |
| STX240719C00105000 | 2024-05-01 1:04PM EDT | 105.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 6 | 176 | 32.42% |
| STX240719C00110000 | 2024-04-30 11:33AM EDT | 110.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 323 | 33.35% |
| STX240719C00115000 | 2024-04-30 11:31AM EDT | 115.00 | 0.23 | 0.15 | 0.35 | 0.00 | - | 1 | 256 | 37.87% |
| STX240719C00120000 | 2024-04-03 1:38PM EDT | 120.00 | 1.15 | 0.10 | 1.40 | 0.00 | - | 2 | 112 | 58.03% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 52.54% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 12 | 66.16% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 55.08% |
| STX240719C00145000 | 2024-03-26 10:10AM EDT | 145.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 201 | 200 | 52.34% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 90.97% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 74.51% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 64.36% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 65.67% |
| STX240719P00060000 | 2024-04-15 1:27PM EDT | 60.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 55.57% |
| STX240719P00065000 | 2024-04-12 12:51PM EDT | 65.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | 10 | 46 | 41.85% |
| STX240719P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 290 | 35.21% |
| STX240719P00075000 | 2024-04-25 2:23PM EDT | 75.00 | 1.09 | 1.15 | 1.30 | 0.00 | - | 1 | 480 | 33.13% |
| STX240719P00077500 | 2024-04-26 11:40AM EDT | 77.50 | 1.80 | 1.70 | 1.85 | 0.00 | - | 2 | 162 | 32.59% |
| STX240719P00080000 | 2024-04-26 3:01PM EDT | 80.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 10 | 265 | 32.01% |
| STX240719P00082500 | 2024-05-01 1:42PM EDT | 82.50 | 3.60 | 3.20 | 3.50 | +0.10 | +2.86% | 7 | 105 | 31.93% |
| STX240719P00085000 | 2024-05-01 9:44AM EDT | 85.00 | 4.30 | 4.40 | 4.60 | -0.40 | -8.51% | 5 | 113 | 31.54% |
| STX240719P00087500 | 2024-04-26 2:30PM EDT | 87.50 | 5.89 | 5.70 | 5.90 | 0.00 | - | 24 | 145 | 31.19% |
| STX240719P00090000 | 2024-04-26 3:34PM EDT | 90.00 | 7.10 | 7.20 | 7.40 | 0.00 | - | 11 | 61 | 30.87% |
| STX240719P00092500 | 2024-04-10 12:01PM EDT | 92.50 | 9.30 | 8.80 | 9.20 | 0.00 | - | 2 | 86 | 31.37% |
| STX240719P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 11.30 | 10.70 | 11.00 | 0.00 | - | 1 | 10 | 30.77% |
| STX240719P00097500 | 2024-03-27 1:28PM EDT | 97.50 | 9.15 | 11.60 | 13.60 | 0.00 | - | 6 | 16 | 35.60% |
| STX240719P00100000 | 2024-04-24 11:35AM EDT | 100.00 | 16.30 | 13.20 | 16.40 | 0.00 | - | 4 | 23 | 41.82% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 23.80 | 24.60 | 0.00 | - | 1 | 0 | 34.57% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 52.50 | 55.00 | 0.00 | - | - | 0 | 66.46% |
