Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,32 +274,21 (+0,69%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%) Nasdaq Compositive
16.726,19 +215,01 (+1,30%) S&P 500
5.300,02 +53,34 (+1,02%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:77.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00077500 | 2024-05-13 3:14PM EDT | 2024-05-17 | 15.60 | 18.30 | 22.40 | 0.00 | - | 8 | 19 | 260.94% |
| STX240621C00077500 | 2024-05-14 11:24AM EDT | 2024-06-21 | 18.50 | 20.80 | 21.20 | 0.00 | - | 200 | 377 | 51.66% |
| STX240719C00077500 | 2024-04-22 10:12AM EDT | 2024-07-19 | 9.90 | 20.90 | 21.30 | 0.00 | - | 1 | 6 | 40.97% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 2024-09-20 | 16.90 | 22.00 | 22.60 | 0.00 | - | 8 | 13 | 41.35% |
| STX250117C00077500 | 2024-05-14 10:55AM EDT | 2025-01-17 | 22.50 | 24.10 | 24.40 | 0.00 | - | 1 | 95 | 38.84% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 2025-12-19 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 32.72% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 2026-01-16 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 13.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00077500 | 2024-05-13 10:16AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 120.31% |
| STX240621P00077500 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.30 | -0.08 | -44.44% | 3 | 424 | 45.85% |
| STX240719P00077500 | 2024-05-10 10:08AM EDT | 2024-07-19 | 0.60 | 0.05 | 0.35 | 0.00 | - | 5 | 160 | 35.99% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 2024-09-20 | 3.30 | 1.05 | 1.15 | 0.00 | - | 40 | 78 | 34.99% |
| STX241220P00077500 | 2024-05-08 1:48PM EDT | 2024-12-20 | 4.00 | 2.35 | 2.50 | 0.00 | - | 1 | 6 | 35.02% |
| STX250117P00077500 | 2024-03-26 11:20AM EDT | 2025-01-17 | 4.10 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 48.10% |
| STX251219P00077500 | 2024-03-21 2:53PM EDT | 2025-12-19 | 9.84 | 11.40 | 12.30 | 0.00 | - | 10 | 10 | 48.46% |
| STX260116P00077500 | 2024-05-15 11:38AM EDT | 2026-01-16 | 6.30 | 6.10 | 6.50 | -2.70 | -30.00% | 1 | 13 | 32.50% |
