Deutsche Märkte öffnen in 3 Stunden 35 Minuten

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,78-1,06 (-1,80%)
Börsenschluss: 04:00PM EDT
57,91 +0,13 (+0,22%)
Nachbörse: 07:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STX220930C000550002022-09-14 1:10PM EDT55.009.323.253.450.00-4060.35%
STX220930C000560002022-09-23 3:16PM EDT56.002.252.422.66-3.20-58.72%9055.86%
STX220930C000570002022-09-23 3:27PM EDT57.001.631.861.99-3.37-67.40%142056.10%
STX220930C000580002022-09-23 3:55PM EDT58.001.351.351.42+1.35-3121055.23%
STX220930C000590002022-09-23 3:29PM EDT59.000.770.840.96+0.77-7413152.34%
STX220930C000600002022-09-23 3:55PM EDT60.000.580.520.62-0.59-50.43%5717151.32%
STX220930C000610002022-09-23 3:54PM EDT61.000.340.300.38-0.48-58.54%289450.39%
STX220930C000620002022-09-23 1:51PM EDT62.000.160.160.21-0.35-68.63%1923751.17%
STX220930C000630002022-09-23 2:56PM EDT63.000.080.090.13-0.21-72.41%63150.20%
STX220930C000640002022-09-23 2:11PM EDT64.000.060.020.12-0.15-71.43%385651.95%
STX220930C000650002022-09-23 2:34PM EDT65.000.030.030.04-0.15-83.33%34551.56%
STX220930C000660002022-09-23 3:25PM EDT66.000.020.010.02-0.27-93.10%114250.00%
STX220930C000670002022-09-19 3:14PM EDT67.000.250.000.040.00-14457.03%
STX220930C000680002022-09-20 9:30AM EDT68.000.110.000.030.00-31859.38%
STX220930C000690002022-09-19 11:17AM EDT69.000.170.000.060.00-21070.70%
STX220930C000700002022-09-19 12:27PM EDT70.000.100.000.030.00-135668.75%
STX220930C000710002022-09-23 2:53PM EDT71.000.030.000.08-0.01-25.00%11883.59%
STX220930C000720002022-09-23 10:44AM EDT72.000.030.000.08+0.02+200.00%58788.28%
STX220930C000730002022-09-13 11:20AM EDT73.000.320.000.070.00-11291.41%
STX220930C000740002022-09-22 9:30AM EDT74.000.040.000.070.00-32296.09%
STX220930C000750002022-09-22 12:33PM EDT75.000.010.000.040.00-324992.97%
STX220930C000760002022-08-29 11:55AM EDT76.002.130.000.530.00-34146.48%
STX220930C000770002022-09-19 11:03AM EDT77.000.040.000.040.00-12101.56%
STX220930C000780002022-09-19 2:41PM EDT78.000.030.000.080.00-134114.84%
STX220930C000790002022-08-30 3:40PM EDT79.000.520.000.040.00-827109.38%
STX220930C000800002022-08-30 11:21AM EDT80.000.490.000.080.00-642122.66%
STX220930C000810002022-08-30 11:21AM EDT81.000.340.000.080.00-260126.56%
STX220930C000820002022-09-02 9:30AM EDT82.000.170.000.530.00-14176.95%
STX220930C000830002022-09-19 12:40PM EDT83.000.020.000.080.00-134134.38%
STX220930C000840002022-09-21 10:04AM EDT84.000.070.000.080.00-512138.28%
STX220930C000850002022-08-25 3:58PM EDT85.001.020.000.080.00-124142.19%
STX220930C000870002022-09-19 11:08AM EDT87.000.020.000.080.00-1213149.22%
STX220930C000880002022-08-26 1:29PM EDT88.000.250.000.070.00-124150.00%
STX220930C000890002022-09-16 3:44PM EDT89.000.040.000.060.00-230151.56%
STX220930C000900002022-09-22 1:19PM EDT90.000.030.000.170.00-14176.56%
STX220930C000910002022-08-23 11:42AM EDT91.000.190.000.030.00-35146.88%
STX220930C000920002022-08-15 2:41PM EDT92.000.690.000.750.00-911235.35%
STX220930C001000002022-09-16 12:48PM EDT100.000.020.000.100.00-3032196.88%
STX220930C001050002022-09-23 3:37PM EDT105.000.010.000.010.00-182985168.75%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STX220930P000430002022-09-22 12:54PM EDT43.000.030.010.03+0.03--18107.81%
STX220930P000440002022-09-22 1:04PM EDT44.000.040.000.09+0.04--6111.72%
STX220930P000450002022-09-23 12:50PM EDT45.000.040.020.04-0.01-20.00%58897.66%
STX220930P000460002022-09-22 1:04PM EDT46.000.050.030.05+0.05--694.14%
STX220930P000480002022-09-22 12:57PM EDT48.000.070.050.15+0.07--692.19%
STX220930P000500002022-09-23 2:39PM EDT50.000.120.090.14-0.08-40.00%22577.54%
STX220930P000510002022-09-23 1:36PM EDT51.000.160.110.21+0.16-1074.22%
STX220930P000520002022-09-22 3:23PM EDT52.000.120.140.22+0.12--4267.19%
STX220930P000530002022-09-22 2:28PM EDT53.000.190.220.32+0.19--1965.04%
STX220930P000540002022-09-23 2:55PM EDT54.000.530.340.46+0.53-1262.99%
STX220930P000550002022-09-23 2:45PM EDT55.000.700.500.62+0.20+40.00%115159.86%
STX220930P000560002022-09-23 2:54PM EDT56.001.060.720.83+0.56+112.00%81256.45%
STX220930P000570002022-09-23 3:46PM EDT57.001.221.091.16+0.46+60.53%234055.37%
STX220930P000580002022-09-23 3:54PM EDT58.001.631.521.60+0.48+41.74%10215753.56%
STX220930P000590002022-09-23 11:09AM EDT59.002.252.002.44+0.76+51.01%813256.25%
STX220930P000600002022-09-23 3:58PM EDT60.002.802.672.92+0.50+21.74%13515251.56%
STX220930P000610002022-09-22 2:14PM EDT61.002.893.453.650.00-316655.18%
STX220930P000620002022-09-20 9:43AM EDT62.003.054.304.550.00-112550.78%
STX220930P000630002022-09-20 3:47PM EDT63.003.505.205.550.00-82154.49%
STX220930P000640002022-09-22 2:14PM EDT64.005.426.156.550.00-11659.18%
STX220930P000650002022-09-23 10:40AM EDT65.007.327.107.50+2.87+64.49%43659.57%
STX220930P000660002022-09-14 9:52AM EDT66.003.558.058.500.00-344861.33%
STX220930P000670002022-09-23 3:30PM EDT67.009.709.159.45+1.46+17.72%151571.48%
STX220930P000680002022-09-23 2:48PM EDT68.0010.8510.1510.70+4.05+59.56%7701,75093.36%
STX220930P000690002022-09-23 3:29PM EDT69.0011.8011.0511.55+1.59+15.57%83982.81%
STX220930P000700002022-09-21 1:50PM EDT70.009.4012.0512.650.00-23296.29%
STX220930P000710002022-09-22 11:08AM EDT71.0012.2013.0513.750.00-646108.59%
STX220930P000720002022-09-21 1:46PM EDT72.0011.3514.0514.750.00-2014114.26%
STX220930P000730002022-09-23 3:30PM EDT73.0015.7115.0515.65+1.52+10.71%33112.50%
STX220930P000740002022-09-07 1:28PM EDT74.009.3516.0516.850.00-817131.64%
STX220930P000750002022-09-23 3:29PM EDT75.0017.8117.0517.45+3.30+22.74%8898.44%
STX220930P000760002022-09-09 2:18PM EDT76.008.0918.0518.700.00-128132.03%
STX220930P000770002022-08-25 12:14PM EDT77.002.9119.1019.750.00-520144.14%
STX220930P000780002022-09-21 1:23PM EDT78.0017.6120.0520.600.00-1821132.42%
STX220930P000790002022-09-16 3:44PM EDT79.0017.3321.1021.750.00-21154.30%
STX220930P000800002022-09-16 3:44PM EDT80.0018.3522.0522.850.00-24162.50%
STX220930P000810002022-08-18 1:49PM EDT81.003.5518.8519.150.00-550.00%
STX220930P000820002022-09-12 1:08PM EDT82.0013.6624.0524.650.00-50155.47%
STX220930P000830002022-09-09 3:51PM EDT83.0014.9225.0525.650.00-11159.77%