Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
38.283,61 +9,56 (+0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.381,09 -2.629,11 (-4,69%) CMC Crypto 200
1.260,26 -78,81 (-5,89%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 42.73% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 39.77% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 56.73% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 76.75% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX260116C00065000 | 2024-04-18 11:02AM EDT | 65.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX260116C00072500 | 2024-04-22 1:00PM EDT | 72.50 | 22.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 39.80% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00082500 | 2024-05-01 9:52AM EDT | 82.50 | 18.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| STX260116C00090000 | 2024-05-01 12:43PM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| STX260116C00092500 | 2024-04-24 12:17PM EDT | 92.50 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116C00097500 | 2024-04-24 12:17PM EDT | 97.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STX260116C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 105.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116C00110000 | 2024-04-24 9:35AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| STX260116C00115000 | 2024-04-19 9:35AM EDT | 115.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| STX260116C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX260116C00125000 | 2024-05-01 12:07PM EDT | 125.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116C00130000 | 2024-05-01 3:33PM EDT | 130.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX260116C00135000 | 2024-05-01 12:40PM EDT | 135.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116C00145000 | 2024-05-01 3:35PM EDT | 145.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 51.17% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00040000 | 2024-04-24 3:06PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| STX260116P00047500 | 2024-04-12 9:45AM EDT | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX260116P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| STX260116P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116P00060000 | 2024-05-01 12:52PM EDT | 60.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| STX260116P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116P00065000 | 2024-05-01 10:24AM EDT | 65.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| STX260116P00067500 | 2024-04-25 11:26AM EDT | 67.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00070000 | 2024-04-25 11:12AM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00072500 | 2024-04-25 11:32AM EDT | 72.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX260116P00075000 | 2024-04-25 11:32AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| STX260116P00077500 | 2024-04-25 11:12AM EDT | 77.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116P00080000 | 2024-04-25 11:25AM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX260116P00082500 | 2024-04-25 11:13AM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| STX260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| STX260116P00087500 | 2024-04-23 10:24AM EDT | 87.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 90.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX260116P00092500 | 2024-03-28 3:47PM EDT | 92.50 | 15.23 | 17.20 | 17.80 | 0.00 | - | 803 | 445 | 30.76% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 95.00 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 25.03% |
| STX260116P00097500 | 2024-01-29 12:19PM EDT | 97.50 | 18.85 | 17.80 | 18.50 | 0.00 | - | - | 1 | 24.70% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 37.91% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
