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
57.496,57 +623,02 (+1,10%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726C00093000 | 2024-06-17 1:54PM EDT | 93.00 | 14.55 | 11.50 | 12.00 | 0.00 | - | 2 | 1 | 50.56% |
| STX240726C00095000 | 2024-06-07 11:11AM EDT | 95.00 | 5.60 | 8.40 | 11.20 | 0.00 | - | 3 | 3 | 57.81% |
| STX240726C00097000 | 2024-06-27 9:33AM EDT | 97.00 | 8.15 | 6.50 | 10.70 | 0.00 | - | 2 | 6 | 65.74% |
| STX240726C00099000 | 2024-06-25 9:30AM EDT | 99.00 | 7.80 | 5.30 | 7.50 | +7.80 | - | - | 1 | 46.34% |
| STX240726C00100000 | 2024-06-28 1:26PM EDT | 100.00 | 7.13 | 5.40 | 6.80 | +0.16 | +2.30% | 1 | 8 | 45.34% |
| STX240726C00102000 | 2024-06-27 3:01PM EDT | 102.00 | 6.08 | 4.10 | 5.70 | 0.00 | - | 1 | 1 | 45.28% |
| STX240726C00103000 | 2024-06-28 11:51AM EDT | 103.00 | 5.90 | 2.90 | 7.00 | +0.72 | +13.90% | 1 | 6 | 61.40% |
| STX240726C00104000 | 2024-06-28 9:50AM EDT | 104.00 | 5.17 | 4.30 | 4.60 | +1.07 | +26.10% | 10 | 4 | 44.09% |
| STX240726C00105000 | 2024-06-28 9:49AM EDT | 105.00 | 4.54 | 2.75 | 4.20 | +0.66 | +17.01% | 2 | 15 | 44.43% |
| STX240726C00106000 | 2024-06-26 1:07PM EDT | 106.00 | 3.31 | 3.40 | 4.10 | 0.00 | - | 2 | 14 | 47.19% |
| STX240726C00107000 | 2024-06-25 10:24AM EDT | 107.00 | 3.60 | 2.45 | 5.00 | 0.00 | - | 1 | 30 | 58.80% |
| STX240726C00108000 | 2024-06-28 10:58AM EDT | 108.00 | 3.70 | 1.90 | 3.60 | +3.70 | - | 1 | 0 | 49.37% |
| STX240726C00110000 | 2024-06-27 11:44AM EDT | 110.00 | 2.32 | 1.60 | 3.00 | 0.00 | - | 1 | 13 | 49.73% |
| STX240726C00111000 | 2024-06-24 1:00PM EDT | 111.00 | 2.38 | 1.05 | 2.30 | +2.38 | - | - | 1 | 45.56% |
| STX240726C00112000 | 2024-06-25 10:22AM EDT | 112.00 | 1.84 | 0.85 | 2.35 | +1.84 | - | - | 5 | 48.68% |
| STX240726C00115000 | 2024-06-25 3:52PM EDT | 115.00 | 1.46 | 0.65 | 1.70 | 0.00 | - | 1 | 2 | 48.76% |
| STX240726C00117000 | 2024-06-21 1:26PM EDT | 117.00 | 1.45 | 0.65 | 1.25 | 0.00 | - | 1 | 6 | 47.36% |
| STX240726C00120000 | 2024-06-12 11:05AM EDT | 120.00 | 1.09 | 0.25 | 0.95 | 0.00 | - | - | 2 | 48.78% |
| STX240726C00125000 | 2024-06-26 2:50PM EDT | 125.00 | 0.43 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 50.83% |
| STX240726C00130000 | 2024-06-26 2:22PM EDT | 130.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 32 | 116 | 53.96% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726P00080000 | 2024-06-26 2:23PM EDT | 80.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 32 | 33 | 70.75% |
| STX240726P00084000 | 2024-06-20 3:49PM EDT | 84.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | - | 1 | 68.65% |
| STX240726P00085000 | 2024-06-17 10:27AM EDT | 85.00 | 0.42 | 0.05 | 1.55 | 0.00 | - | - | 10 | 58.59% |
| STX240726P00086000 | 2024-06-17 1:12PM EDT | 86.00 | 0.39 | 0.10 | 1.60 | 0.00 | - | 1 | 0 | 56.98% |
| STX240726P00088000 | 2024-06-20 3:58PM EDT | 88.00 | 1.18 | 0.15 | 2.50 | 0.00 | - | - | 1 | 59.74% |
| STX240726P00089000 | 2024-06-24 11:30AM EDT | 89.00 | 0.59 | 0.35 | 1.40 | 0.00 | - | 1 | 3 | 57.98% |
| STX240726P00090000 | 2024-06-21 3:38PM EDT | 90.00 | 0.82 | 0.25 | 1.45 | 0.00 | - | 1 | 13 | 55.81% |
| STX240726P00093000 | 2024-06-26 1:57PM EDT | 93.00 | 1.30 | 0.85 | 1.55 | +1.30 | - | - | 1 | 48.27% |
| STX240726P00094000 | 2024-06-28 10:16AM EDT | 94.00 | 0.99 | 1.05 | 2.15 | -0.51 | -34.00% | 2 | 16 | 52.49% |
| STX240726P00095000 | 2024-06-26 3:45PM EDT | 95.00 | 1.67 | 1.25 | 3.50 | 0.00 | - | 7 | 40 | 51.76% |
| STX240726P00096000 | 2024-06-27 1:21PM EDT | 96.00 | 1.61 | 1.40 | 2.95 | 0.00 | - | 3 | 12 | 54.52% |
| STX240726P00097000 | 2024-06-18 2:48PM EDT | 97.00 | 1.85 | 1.05 | 2.20 | 0.00 | - | 3 | 3 | 43.14% |
| STX240726P00098000 | 2024-06-24 12:32PM EDT | 98.00 | 2.22 | 2.05 | 3.40 | +2.22 | - | - | 1 | 51.78% |
| STX240726P00099000 | 2024-06-28 10:16AM EDT | 99.00 | 1.98 | 0.65 | 2.70 | -1.02 | -34.00% | 2 | 21 | 41.20% |
| STX240726P00100000 | 2024-06-28 12:05PM EDT | 100.00 | 2.50 | 2.30 | 3.90 | -0.41 | -14.09% | 1 | 4 | 48.80% |
| STX240726P00102000 | 2024-06-27 12:06PM EDT | 102.00 | 3.70 | 3.50 | 4.00 | +3.70 | - | - | 1 | 41.39% |
| STX240726P00103000 | 2024-06-14 1:48PM EDT | 103.00 | 4.76 | 4.00 | 4.40 | 0.00 | - | - | 1 | 40.54% |
| STX240726P00104000 | 2024-06-28 11:52AM EDT | 104.00 | 4.10 | 2.60 | 5.80 | +4.10 | - | 12 | 61 | 48.30% |
| STX240726P00105000 | 2024-06-28 11:35AM EDT | 105.00 | 4.60 | 5.10 | 5.50 | -1.15 | -20.00% | 1 | 4 | 40.59% |
| STX240726P00110000 | 2024-06-24 9:59AM EDT | 110.00 | 9.11 | 7.20 | 9.40 | +9.11 | - | - | 1 | 46.53% |
