Deutsche Märkte schließen in 4 Minuten
DAX
18.760,94 +74,34 (+0,40%) Euro Stoxx 50
5.079,29 +24,88 (+0,49%) Dow Jones 30
39.448,90 +61,14 (+0,16%) Gold
2.369,30 +29,00 (+1,24%) EUR/USD
1,0770 -0,0014 (-0,13%) Bitcoin EUR
56.811,14 -628,41 (-1,09%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 2024-05-10 | 11.00 | 17.00 | 18.10 | 0.00 | - | 1 | 0 | 176.56% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 9.40 | 17.80 | 18.20 | 0.00 | - | 2 | 35 | 79.10% |
| STX240607C00075000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 11.44 | 16.70 | 18.60 | 0.00 | - | - | 1 | 56.20% |
| STX240621C00075000 | 2024-05-09 1:37PM EDT | 2024-06-21 | 18.40 | 18.30 | 19.10 | +1.50 | +8.88% | 100 | 552 | 55.59% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 12.54 | 18.40 | 19.10 | 0.00 | - | 3 | 0 | 43.26% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 14.19 | 19.80 | 20.70 | 0.00 | - | 16 | 29 | 44.04% |
| STX241220C00075000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 15.58 | 21.40 | 21.90 | 0.00 | - | - | 1 | 40.09% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 2025-01-17 | 17.00 | 21.80 | 22.20 | 0.00 | - | 1 | 152 | 39.19% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 2025-12-19 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 35.81% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 2026-01-16 | 21.99 | 26.70 | 27.50 | 0.00 | - | 4 | 55 | 39.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 2024-05-10 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 323.24% |
| STX240517P00075000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 72.66% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.30 | 0.00 | - | 3 | 3 | 61.43% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 60.40% |
| STX240607P00075000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 0.39 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STX240621P00075000 | 2024-05-10 9:47AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.25 | -0.09 | -36.00% | 1 | 1,068 | 38.97% |
| STX240719P00075000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 0.65 | 0.35 | 0.45 | 0.00 | - | 2 | 482 | 34.57% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 1.84 | 1.25 | 1.40 | 0.00 | - | 6 | 141 | 34.83% |
| STX241220P00075000 | 2024-05-09 10:48AM EDT | 2024-12-20 | 3.20 | 2.65 | 2.85 | 0.00 | - | 1 | 101 | 35.19% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 2025-01-17 | 4.60 | 3.10 | 3.30 | 0.00 | - | 3 | 376 | 35.37% |
| STX251219P00075000 | 2024-05-09 10:35AM EDT | 2025-12-19 | 7.55 | 6.90 | 7.30 | 0.00 | - | 1 | 23 | 34.69% |
| STX260116P00075000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 8.10 | 7.10 | 7.90 | 0.00 | - | 1 | 53 | 35.48% |
