Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
17.915,90 -16,27 (-0,09%) Euro Stoxx 50
4.894,00 -27,22 (-0,55%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,20 -2,80 (-0,12%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
53.980,66 +725,58 (+1,36%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 42.15 | 41.00 | 44.50 | 0.00 | - | - | 1 | 60.38% |
| STX251219C00055000 | 2023-12-21 12:47PM EDT | 55.00 | 34.10 | 33.90 | 35.60 | 0.00 | - | 23 | 24 | 44.67% |
| STX251219C00065000 | 2024-04-15 11:39AM EDT | 65.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX251219C00067500 | 2023-09-28 11:49AM EDT | 67.50 | 12.78 | 15.30 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 70.00 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 44.12% |
| STX251219C00072500 | 2024-04-19 9:54AM EDT | 72.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 75.00 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 49.45% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 77.50 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 52.26% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 80.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 82.50 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 36.87% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 85.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX251219C00087500 | 2024-04-29 3:12PM EDT | 87.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| STX251219C00090000 | 2024-04-29 3:12PM EDT | 90.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX251219C00092500 | 2024-04-24 12:17PM EDT | 92.50 | 14.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 95.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| STX251219C00097500 | 2024-04-24 12:17PM EDT | 97.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STX251219C00100000 | 2024-03-26 3:55PM EDT | 100.00 | 17.00 | 11.60 | 12.10 | 0.00 | - | 1 | 34 | 39.14% |
| STX251219C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 17.17 | 8.80 | 10.10 | 0.00 | - | 1 | 61 | 37.66% |
| STX251219C00110000 | 2024-04-30 3:40PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STX251219C00115000 | 2024-04-18 1:05PM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX251219C00120000 | 2024-01-23 4:50PM EDT | 120.00 | 7.00 | 5.95 | 6.65 | 0.00 | - | 1 | 1 | 36.98% |
| STX251219C00125000 | 2024-05-01 12:07PM EDT | 125.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX251219C00130000 | 2024-04-15 9:49AM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX251219C00135000 | 2024-05-01 12:40PM EDT | 135.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX251219C00140000 | 2024-05-01 2:30PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| STX251219C00145000 | 2024-05-01 3:35PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 2023-10-24 3:12PM EDT | 32.50 | 2.38 | 1.09 | 2.40 | 0.00 | - | 3 | 16 | 58.72% |
| STX251219P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX251219P00037500 | 2024-04-12 10:50AM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX251219P00040000 | 2024-04-09 11:12AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX251219P00042500 | 2024-04-15 3:04PM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX251219P00045000 | 2024-02-01 12:58PM EDT | 45.00 | 2.35 | 1.59 | 2.46 | 0.00 | - | 3 | 0 | 46.06% |
| STX251219P00050000 | 2024-01-04 2:03PM EDT | 50.00 | 3.75 | 2.65 | 2.98 | 0.00 | - | 20 | 24 | 42.75% |
| STX251219P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX251219P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX251219P00060000 | 2024-05-01 12:52PM EDT | 60.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| STX251219P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX251219P00065000 | 2024-05-01 10:24AM EDT | 65.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX251219P00067500 | 2024-01-08 3:37PM EDT | 67.50 | 8.33 | 6.50 | 7.05 | 0.00 | - | - | 1 | 37.34% |
| STX251219P00070000 | 2024-04-26 3:57PM EDT | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| STX251219P00072500 | 2024-03-21 2:54PM EDT | 72.50 | 8.10 | 9.30 | 10.30 | 0.00 | - | 10 | 12 | 40.39% |
| STX251219P00075000 | 2024-03-21 3:07PM EDT | 75.00 | 9.06 | 10.30 | 11.10 | 0.00 | - | - | 22 | 39.30% |
| STX251219P00077500 | 2024-03-21 2:53PM EDT | 77.50 | 9.84 | 11.40 | 12.30 | 0.00 | - | 10 | 10 | 39.14% |
| STX251219P00080000 | 2024-03-21 2:55PM EDT | 80.00 | 10.95 | 11.40 | 13.50 | 0.00 | - | - | 205 | 38.82% |
| STX251219P00082500 | 2024-04-02 10:04AM EDT | 82.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX251219P00087500 | 2024-03-21 2:58PM EDT | 87.50 | 14.30 | 16.30 | 18.20 | 0.00 | - | 10 | 12 | 39.67% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 90.00 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 40.91% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 95.00 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 28.48% |
