Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 2024-05-10 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 191.21% |
| STX240517C00105000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.35 | -0.25 | -83.33% | 150 | 2,765 | 56.06% |
| STX240524C00105000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 50.49% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.08 | 0.10 | 0.40 | 0.00 | - | 3 | 4 | 35.01% |
| STX240607C00105000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 0.20 | 0.25 | 0.35 | 0.00 | - | - | 1 | 29.44% |
| STX240621C00105000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.70 | +0.05 | +10.00% | 32 | 552 | 29.49% |
| STX240719C00105000 | 2024-05-10 2:22PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.40 | +0.55 | +73.33% | 1 | 195 | 29.32% |
| STX240920C00105000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 3.10 | 3.30 | 3.60 | +0.32 | +11.51% | 3 | 152 | 32.97% |
| STX241220C00105000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 5.20 | 5.90 | 6.20 | 0.00 | - | 3 | 32 | 34.85% |
| STX250117C00105000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 6.40 | 6.30 | 6.60 | +1.70 | +36.17% | 1 | 306 | 34.19% |
| STX251219C00105000 | 2024-03-26 11:32AM EDT | 2025-12-19 | 17.17 | 8.80 | 10.10 | 0.00 | - | 1 | 61 | 29.86% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 10.67 | 13.00 | 14.70 | 0.00 | - | 1 | 22 | 38.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 18.80 | 10.10 | 12.60 | 0.00 | - | 15 | 0 | 56.45% |
| STX240621P00105000 | 2024-04-05 2:11PM EDT | 2024-06-21 | 16.00 | 17.40 | 19.80 | 0.00 | - | 12 | 17 | 90.99% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 2024-07-19 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 58.03% |
| STX240920P00105000 | 2024-05-09 12:48PM EDT | 2024-09-20 | 15.60 | 13.40 | 13.80 | 0.00 | - | 1 | 165 | 29.06% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 2025-01-17 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 51.08% |
