Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
38.073,35 -200,70 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.856,51 -2.327,80 (-4,14%) CMC Crypto 200
1.270,83 -68,23 (-5,09%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 51.10% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 66.92% |
| STX240920C00070000 | 2024-04-23 11:24AM EDT | 70.00 | 19.51 | 18.00 | 18.40 | 0.00 | - | 10 | 36 | 42.43% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 75.00 | 14.19 | 13.00 | 15.70 | 0.00 | - | 16 | 29 | 46.78% |
| STX240920C00077500 | 2024-04-22 1:05PM EDT | 77.50 | 11.90 | 11.50 | 12.70 | 0.00 | - | 8 | 10 | 38.78% |
| STX240920C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 10.87 | 10.80 | 11.10 | 0.00 | - | 2 | 53 | 38.17% |
| STX240920C00082500 | 2024-04-29 12:03PM EDT | 82.50 | 9.20 | 9.10 | 9.70 | 0.00 | - | 1 | 42 | 37.98% |
| STX240920C00085000 | 2024-05-01 1:14PM EDT | 85.00 | 7.50 | 8.00 | 8.20 | -1.20 | -13.79% | 2 | 146 | 36.72% |
| STX240920C00087500 | 2024-05-01 11:08AM EDT | 87.50 | 6.50 | 6.80 | 7.00 | -0.30 | -4.41% | 5 | 404 | 36.32% |
| STX240920C00090000 | 2024-05-01 11:47AM EDT | 90.00 | 5.45 | 5.70 | 6.00 | -0.65 | -10.66% | 24 | 160 | 36.28% |
| STX240920C00092500 | 2024-05-01 12:08PM EDT | 92.50 | 4.40 | 4.80 | 5.00 | -0.60 | -12.00% | 6 | 126 | 35.69% |
| STX240920C00095000 | 2024-05-01 10:06AM EDT | 95.00 | 4.20 | 4.00 | 4.30 | -0.05 | -1.18% | 14 | 849 | 36.01% |
| STX240920C00097500 | 2024-04-29 3:03PM EDT | 97.50 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 150 | 35.83% |
| STX240920C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 3.30 | 2.30 | 2.95 | +0.35 | +11.86% | 6 | 499 | 35.41% |
| STX240920C00105000 | 2024-04-30 11:32AM EDT | 105.00 | 1.90 | 0.50 | 2.05 | 0.00 | - | 1 | 131 | 35.44% |
| STX240920C00110000 | 2024-04-26 3:39PM EDT | 110.00 | 1.32 | 1.25 | 1.40 | 0.00 | - | 100 | 157 | 35.43% |
| STX240920C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 12 | 161 | 35.50% |
| STX240920C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 6 | 181 | 35.69% |
| STX240920C00125000 | 2024-03-26 11:04AM EDT | 125.00 | 2.65 | 0.40 | 0.55 | 0.00 | - | 50 | 84 | 37.50% |
| STX240920C00130000 | 2024-04-11 1:31PM EDT | 130.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 16 | 51.90% |
| STX240920C00135000 | 2024-04-19 2:47PM EDT | 135.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 46.02% |
| STX240920C00140000 | 2024-04-15 12:25PM EDT | 140.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | - | 1 | 56.15% |
| STX240920C00145000 | 2024-04-10 9:49AM EDT | 145.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 50.61% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 74.17% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 68.99% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 55.03% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.10 | 1.55 | 0.00 | - | 2 | 3 | 51.44% |
| STX240920P00060000 | 2024-04-24 9:50AM EDT | 60.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 15 | 7,844 | 39.92% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 20 | 54 | 37.50% |
| STX240920P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 1.68 | 1.55 | 1.70 | 0.00 | - | 1 | 193 | 35.85% |
| STX240920P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 2.39 | 2.60 | 2.80 | -0.36 | -13.09% | 1 | 144 | 34.61% |
| STX240920P00077500 | 2024-04-26 10:55AM EDT | 77.50 | 3.10 | 3.30 | 3.50 | -0.23 | -6.91% | 20 | 87 | 33.91% |
| STX240920P00080000 | 2024-05-01 2:26PM EDT | 80.00 | 4.27 | 4.20 | 6.20 | +0.02 | +0.47% | 4 | 95 | 42.82% |
| STX240920P00082500 | 2024-04-30 10:50AM EDT | 82.50 | 5.10 | 5.10 | 6.90 | 0.00 | - | 1 | 123 | 40.48% |
| STX240920P00085000 | 2024-04-30 10:42AM EDT | 85.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 1 | 144 | 32.52% |
| STX240920P00087500 | 2024-04-30 11:03AM EDT | 87.50 | 7.70 | 7.60 | 7.80 | 0.00 | - | 1 | 248 | 32.17% |
| STX240920P00090000 | 2024-04-26 3:52PM EDT | 90.00 | 9.00 | 9.00 | 9.20 | 0.00 | - | 13 | 60 | 31.63% |
| STX240920P00092500 | 2024-05-01 12:20PM EDT | 92.50 | 11.10 | 10.60 | 10.80 | +0.20 | +1.83% | 6 | 52 | 31.40% |
| STX240920P00095000 | 2024-04-22 2:31PM EDT | 95.00 | 13.30 | 12.20 | 12.50 | 0.00 | - | 5 | 781 | 31.03% |
| STX240920P00097500 | 2024-04-22 1:20PM EDT | 97.50 | 15.90 | 12.20 | 15.40 | 0.00 | - | 1 | 56 | 36.43% |
| STX240920P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 16.50 | 14.40 | 16.90 | 0.00 | - | 2 | 54 | 34.09% |
| STX240920P00105000 | 2024-04-01 2:58PM EDT | 105.00 | 16.50 | 18.10 | 19.60 | 0.00 | - | 1 | 164 | 22.07% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 110.00 | 18.05 | 22.30 | 25.10 | 0.00 | - | 2 | 2 | 31.30% |
