Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.526,08 +210,70 (+0,55%) CMC Crypto 200
859,17 +0,46 (+0,05%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX231208C00040000 | 2023-12-01 12:50PM EST | 40.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00045000 | 2023-11-13 3:58PM EST | 45.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX231208C00060000 | 2023-11-30 3:50PM EST | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00065000 | 2023-11-30 2:52PM EST | 65.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00066000 | 2023-12-04 1:04PM EST | 66.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX231208C00068000 | 2023-11-20 2:10PM EST | 68.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00069000 | 2023-12-04 1:30PM EST | 69.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX231208C00070000 | 2023-11-15 12:39PM EST | 70.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00071000 | 2023-11-15 9:30AM EST | 71.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00072000 | 2023-12-04 1:30PM EST | 72.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX231208C00073000 | 2023-12-01 10:07AM EST | 73.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208C00074000 | 2023-12-04 1:05PM EST | 74.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX231208C00075000 | 2023-12-04 1:30PM EST | 75.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX231208C00076000 | 2023-12-04 10:26AM EST | 76.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX231208C00077000 | 2023-12-04 12:12PM EST | 77.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX231208C00078000 | 2023-12-04 3:06PM EST | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STX231208C00079000 | 2023-12-04 2:06PM EST | 79.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| STX231208C00080000 | 2023-12-04 2:57PM EST | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| STX231208C00081000 | 2023-12-04 1:23PM EST | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| STX231208C00082000 | 2023-12-04 1:43PM EST | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| STX231208C00083000 | 2023-12-04 1:04PM EST | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STX231208C00084000 | 2023-11-28 2:49PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX231208C00085000 | 2023-11-01 12:38PM EST | 85.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | - | 0 | 42.97% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX231208P00050000 | 2023-10-30 1:15PM EST | 50.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 1 | 208.59% |
| STX231208P00055000 | 2023-11-22 11:25AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX231208P00056000 | 2023-11-01 12:37PM EST | 56.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 131.25% |
| STX231208P00059000 | 2023-11-15 1:27PM EST | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX231208P00060000 | 2023-10-30 1:15PM EST | 60.00 | 0.71 | 0.00 | 0.20 | 0.00 | - | - | 1 | 133.98% |
| STX231208P00061000 | 2023-11-09 2:24PM EST | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX231208P00062000 | 2023-11-09 10:08AM EST | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX231208P00064000 | 2023-11-09 2:24PM EST | 64.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX231208P00065000 | 2023-11-17 9:36AM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX231208P00066000 | 2023-11-22 9:46AM EST | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX231208P00067000 | 2023-11-09 10:08AM EST | 67.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX231208P00068000 | 2023-11-17 3:08PM EST | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX231208P00069000 | 2023-11-29 11:03AM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX231208P00070000 | 2023-11-21 11:25AM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX231208P00071000 | 2023-11-28 11:25AM EST | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STX231208P00072000 | 2023-12-01 11:39AM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX231208P00073000 | 2023-12-01 12:02PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX231208P00074000 | 2023-12-04 10:32AM EST | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX231208P00075000 | 2023-12-04 10:32AM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STX231208P00076000 | 2023-12-04 1:21PM EST | 76.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STX231208P00077000 | 2023-12-04 3:54PM EST | 77.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STX231208P00078000 | 2023-12-04 2:06PM EST | 78.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| STX231208P00079000 | 2023-12-04 3:56PM EST | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| STX231208P00080000 | 2023-12-01 12:01PM EST | 80.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX231208P00082000 | 2023-12-01 12:50PM EST | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
