Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.286,40 +12,35 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.573,38 -2.605,94 (-4,64%) CMC Crypto 200
1.261,38 -77,68 (-5,80%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 69.12% |
| STX250117C00040000 | 2024-04-11 12:32PM EDT | 40.00 | 48.38 | 44.80 | 46.80 | 0.00 | - | 2 | 34 | 62.26% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-03-04 4:09PM EDT | 45.00 | 55.20 | 46.30 | 48.90 | 0.00 | - | 5 | 57 | 102.72% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 53.10% |
| STX250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 36.70 | 36.40 | 37.40 | 0.00 | - | 4 | 153 | 52.86% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 72.90% |
| STX250117C00055000 | 2024-04-11 12:32PM EDT | 55.00 | 34.72 | 30.30 | 33.70 | 0.00 | - | 2 | 1,883 | 55.31% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 29.50 | 30.50 | 0.00 | - | 3 | 93 | 46.44% |
| STX250117C00060000 | 2024-04-17 11:38AM EDT | 60.00 | 27.40 | 26.60 | 29.40 | 0.00 | - | 3 | 263 | 51.63% |
| STX250117C00062500 | 2024-04-18 9:56AM EDT | 62.50 | 24.70 | 24.30 | 27.60 | 0.00 | - | 3 | 122 | 51.50% |
| STX250117C00065000 | 2024-03-06 10:43AM EDT | 65.00 | 37.24 | 28.40 | 29.40 | 0.00 | - | 1 | 159 | 65.88% |
| STX250117C00067500 | 2024-02-26 4:00PM EDT | 67.50 | 25.54 | 30.30 | 30.80 | 0.00 | - | 10 | 319 | 79.49% |
| STX250117C00070000 | 2024-04-30 12:19PM EDT | 70.00 | 20.20 | 18.00 | 20.80 | 0.00 | - | 1 | 326 | 42.82% |
| STX250117C00072500 | 2024-04-26 10:33AM EDT | 72.50 | 18.42 | 17.10 | 20.00 | 0.00 | - | 6 | 97 | 46.11% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 75.00 | 17.00 | 15.00 | 18.40 | 0.00 | - | 1 | 152 | 45.47% |
| STX250117C00077500 | 2024-04-17 12:49PM EDT | 77.50 | 15.25 | 13.10 | 15.20 | 0.00 | - | 3 | 94 | 38.40% |
| STX250117C00080000 | 2024-04-19 12:28PM EDT | 80.00 | 12.81 | 13.40 | 13.80 | 0.00 | - | 1 | 356 | 38.23% |
| STX250117C00082500 | 2024-04-24 3:14PM EDT | 82.50 | 12.40 | 10.30 | 12.40 | 0.00 | - | 2 | 19 | 37.71% |
| STX250117C00085000 | 2024-04-30 12:48PM EDT | 85.00 | 10.82 | 10.80 | 11.10 | 0.00 | - | 17 | 682 | 37.24% |
| STX250117C00087500 | 2024-04-30 3:16PM EDT | 87.50 | 10.15 | 8.30 | 11.60 | 0.00 | - | 2 | 45 | 42.73% |
| STX250117C00090000 | 2024-04-30 9:33AM EDT | 90.00 | 8.90 | 8.60 | 8.90 | 0.00 | - | 10 | 633 | 36.79% |
| STX250117C00092500 | 2024-04-30 3:29PM EDT | 92.50 | 8.10 | 6.10 | 7.90 | 0.00 | - | 12 | 40 | 36.46% |
| STX250117C00095000 | 2024-04-30 3:40PM EDT | 95.00 | 7.15 | 6.80 | 7.00 | 0.00 | - | 2 | 177 | 36.19% |
| STX250117C00097500 | 2024-04-17 12:16PM EDT | 97.50 | 6.45 | 6.00 | 6.30 | 0.00 | - | 1 | 36 | 36.37% |
| STX250117C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 5.90 | 5.30 | 5.60 | +0.40 | +7.27% | 49 | 1,387 | 36.28% |
| STX250117C00105000 | 2024-04-16 9:43AM EDT | 105.00 | 4.70 | 4.10 | 4.40 | +0.33 | +7.55% | 9 | 258 | 36.13% |
| STX250117C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 3.60 | 3.20 | 3.40 | +0.19 | +5.57% | 171 | 340 | 35.85% |
| STX250117C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 2.55 | 1.80 | 4.50 | -0.05 | -1.92% | 60 | 144 | 43.99% |
| STX250117C00120000 | 2024-05-01 11:02AM EDT | 120.00 | 1.80 | 0.45 | 2.35 | -0.14 | -7.22% | 3 | 159 | 37.34% |
| STX250117C00125000 | 2024-04-12 1:27PM EDT | 125.00 | 2.20 | 0.55 | 1.80 | 0.00 | - | 20 | 50 | 37.02% |
| STX250117C00130000 | 2024-04-24 2:16PM EDT | 130.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 121 | 35.89% |
| STX250117C00135000 | 2024-04-05 10:16AM EDT | 135.00 | 2.12 | 0.80 | 0.95 | 0.00 | - | 1 | 104 | 35.77% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.65 | 0.75 | 0.00 | - | 1 | 31 | 35.95% |
| STX250117C00145000 | 2024-04-19 1:44PM EDT | 145.00 | 0.66 | 0.50 | 0.60 | 0.00 | - | 1 | 205 | 36.21% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-05-01 9:35AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 60 | 2,246 | 68.16% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 89.70% |
| STX250117P00030000 | 2024-03-26 9:41AM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 11 | 110 | 63.38% |
| STX250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 0.30 | 0.05 | 1.45 | 0.00 | - | 2 | 32 | 72.41% |
| STX250117P00035000 | 2024-02-28 12:52PM EDT | 35.00 | 0.40 | 0.09 | 1.50 | 0.00 | - | 1 | 2,945 | 68.26% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 56.79% |
| STX250117P00040000 | 2024-04-03 11:48AM EDT | 40.00 | 0.35 | 0.25 | 1.60 | 0.00 | - | 1 | 383 | 61.30% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 56.35% |
| STX250117P00045000 | 2024-04-22 2:28PM EDT | 45.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 3 | 490 | 45.41% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 53.25% |
| STX250117P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 0.65 | 0.25 | 1.60 | 0.00 | - | 1 | 3,135 | 52.98% |
| STX250117P00052500 | 2024-04-24 12:12PM EDT | 52.50 | 0.90 | 0.65 | 0.95 | 0.00 | - | 3 | 315 | 42.63% |
| STX250117P00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 1 | 3,690 | 41.87% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 1.15 | 1.30 | -0.60 | -32.43% | 10 | 496 | 39.43% |
| STX250117P00060000 | 2024-04-29 9:34AM EDT | 60.00 | 1.43 | 1.40 | 1.60 | 0.00 | - | 2 | 1,146 | 38.56% |
| STX250117P00062500 | 2024-04-24 10:50AM EDT | 62.50 | 2.15 | 1.75 | 1.95 | 0.00 | - | 11 | 179 | 37.70% |
| STX250117P00065000 | 2024-05-01 10:45AM EDT | 65.00 | 2.35 | 2.10 | 2.40 | +0.05 | +2.17% | 10 | 456 | 37.11% |
| STX250117P00067500 | 2024-04-18 10:03AM EDT | 67.50 | 3.80 | 2.65 | 2.90 | 0.00 | - | 1 | 281 | 36.41% |
| STX250117P00070000 | 2024-05-01 10:44AM EDT | 70.00 | 3.40 | 3.20 | 3.50 | +0.10 | +3.03% | 10 | 1,655 | 35.86% |
| STX250117P00072500 | 2024-04-17 2:04PM EDT | 72.50 | 5.10 | 3.90 | 4.20 | 0.00 | - | 3 | 344 | 35.40% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 75.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 3 | 376 | 34.56% |
| STX250117P00077500 | 2024-03-26 11:20AM EDT | 77.50 | 4.10 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 34.19% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 80.00 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 41.25% |
| STX250117P00082500 | 2024-03-26 11:26AM EDT | 82.50 | 5.81 | 7.40 | 7.70 | 0.00 | - | 1 | 174 | 32.74% |
| STX250117P00085000 | 2024-05-01 10:46AM EDT | 85.00 | 9.05 | 8.70 | 9.00 | +0.55 | +6.47% | 10 | 578 | 32.74% |
| STX250117P00087500 | 2024-04-12 3:50PM EDT | 87.50 | 11.50 | 10.00 | 10.30 | 0.00 | - | 5 | 158 | 32.37% |
| STX250117P00090000 | 2024-04-26 9:41AM EDT | 90.00 | 11.75 | 11.40 | 11.70 | 0.00 | - | 2 | 250 | 32.01% |
| STX250117P00092500 | 2024-04-25 10:42AM EDT | 92.50 | 12.80 | 12.80 | 13.20 | 0.00 | - | 15 | 2,337 | 31.65% |
| STX250117P00095000 | 2024-04-17 1:05PM EDT | 95.00 | 16.40 | 13.00 | 15.90 | 0.00 | - | 1 | 60 | 35.20% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 97.50 | 16.00 | 16.10 | 17.00 | 0.00 | - | 15 | 44 | 32.83% |
| STX250117P00100000 | 2024-04-24 3:31PM EDT | 100.00 | 17.80 | 16.50 | 19.60 | 0.00 | - | 2 | 16 | 35.61% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 105.00 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 33.00% |
| STX250117P00115000 | 2024-03-26 3:25PM EDT | 115.00 | 23.85 | 28.80 | 30.90 | 0.00 | - | 1 | 2 | 30.99% |
| STX250117P00120000 | 2024-03-19 11:25AM EDT | 120.00 | 35.68 | 36.70 | 38.00 | 0.00 | - | 2 | 0 | 44.33% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 29.31% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
