Deutsche Märkte schließen in 1 Minute
DAX
18.600,19 +102,25 (+0,55%) Euro Stoxx 50
5.002,01 +18,34 (+0,37%) Dow Jones 30
38.470,47 -215,85 (-0,56%) Gold
2.362,00 +16,20 (+0,69%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.474,91 +983,94 (+1,57%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816C00080000 | 2024-05-28 3:24PM EDT | 80.00 | 17.51 | 13.10 | 14.00 | 0.00 | - | 1 | 3 | 40.87% |
| STX240816C00085000 | 2024-05-31 10:54AM EDT | 85.00 | 9.40 | 10.00 | 10.20 | 0.00 | - | 6 | 12 | 38.37% |
| STX240816C00087500 | 2024-05-31 10:47AM EDT | 87.50 | 7.60 | 8.00 | 8.70 | 0.00 | - | 1 | 8 | 38.53% |
| STX240816C00090000 | 2024-05-31 9:54AM EDT | 90.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | 3 | 25 | 37.68% |
| STX240816C00092500 | 2024-05-31 11:34AM EDT | 92.50 | 5.60 | 5.70 | 5.90 | 0.00 | - | 8 | 69 | 37.13% |
| STX240816C00095000 | 2024-05-31 1:15PM EDT | 95.00 | 4.95 | 4.60 | 4.80 | 0.00 | - | 9 | 60 | 36.84% |
| STX240816C00097500 | 2024-05-31 1:22PM EDT | 97.50 | 4.00 | 3.40 | 3.90 | 0.00 | - | 78 | 159 | 36.84% |
| STX240816C00100000 | 2024-05-31 1:22PM EDT | 100.00 | 3.20 | 2.90 | 3.00 | 0.00 | - | 44 | 248 | 35.91% |
| STX240816C00105000 | 2024-05-28 3:18PM EDT | 105.00 | 3.00 | 1.70 | 1.90 | 0.00 | - | 1 | 122 | 36.22% |
| STX240816C00110000 | 2024-05-30 10:52AM EDT | 110.00 | 1.05 | 0.75 | 1.15 | 0.00 | - | 2 | 262 | 36.28% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816P00070000 | 2024-05-23 1:49PM EDT | 70.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | - | 4 | 42.55% |
| STX240816P00075000 | 2024-05-23 1:49PM EDT | 75.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | - | 4 | 40.19% |
| STX240816P00080000 | 2024-05-29 11:40AM EDT | 80.00 | 1.30 | 1.50 | 1.75 | 0.00 | - | 1 | 2 | 37.99% |
| STX240816P00085000 | 2024-05-31 11:30AM EDT | 85.00 | 3.02 | 2.65 | 2.95 | 0.00 | - | 5 | 15 | 36.07% |
| STX240816P00087500 | 2024-05-31 10:34AM EDT | 87.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 3 | 17 | 36.08% |
| STX240816P00090000 | 2024-05-31 10:35AM EDT | 90.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 11 | 33 | 35.36% |
| STX240816P00092500 | 2024-05-31 10:34AM EDT | 92.50 | 6.50 | 5.90 | 6.10 | 0.00 | - | 3 | 81 | 34.85% |
| STX240816P00095000 | 2024-06-03 9:30AM EDT | 95.00 | 6.60 | 7.30 | 7.60 | -0.60 | -8.33% | 5 | 62 | 35.16% |
| STX240816P00097500 | 2024-05-31 10:47AM EDT | 97.50 | 9.90 | 8.80 | 9.10 | 0.00 | - | 3 | 21 | 34.47% |
| STX240816P00100000 | 2024-06-03 10:35AM EDT | 100.00 | 10.80 | 10.60 | 10.90 | +2.20 | +25.58% | 27 | 27 | 34.74% |
| STX240816P00105000 | 2024-05-24 11:02AM EDT | 105.00 | 13.40 | 14.50 | 15.10 | 0.00 | - | 3 | 3 | 37.16% |
| STX240816P00110000 | 2024-05-24 9:47AM EDT | 110.00 | 17.40 | 18.70 | 19.80 | 0.00 | - | 1 | 1 | 41.58% |
