Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.782,09 +4.173,39 (+7,37%) CMC Crypto 200
1.389,84 +121,89 (+9,61%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00082500 | 2024-05-14 10:38AM EDT | 2024-05-17 | 13.30 | 14.60 | 17.80 | 0.00 | - | 1 | 71 | 209.47% |
| STX240621C00082500 | 2024-04-29 3:54PM EDT | 2024-06-21 | 6.30 | 16.50 | 18.90 | 0.00 | - | 6 | 82 | 57.50% |
| STX240719C00082500 | 2024-05-08 1:01PM EDT | 2024-07-19 | 16.80 | 15.60 | 17.30 | +7.40 | +78.72% | 25 | 70 | 39.21% |
| STX240920C00082500 | 2024-05-13 11:12AM EDT | 2024-09-20 | 14.50 | 18.40 | 19.00 | 0.00 | - | 1 | 37 | 39.99% |
| STX241220C00082500 | 2024-04-26 11:38AM EDT | 2024-12-20 | 11.80 | 20.50 | 21.20 | 0.00 | - | 4 | 13 | 40.47% |
| STX250117C00082500 | 2024-05-09 11:02AM EDT | 2025-01-17 | 15.60 | 21.00 | 21.40 | 0.00 | - | 2 | 22 | 38.92% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 2025-12-19 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 13.53% |
| STX260116C00082500 | 2024-05-15 9:45AM EDT | 2026-01-16 | 25.00 | 25.40 | 26.60 | +6.34 | +33.98% | 41 | 162 | 37.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00082500 | 2024-05-14 11:40AM EDT | 2024-05-17 | 0.06 | 0.00 | 1.00 | 0.00 | - | 16 | 254 | 147.46% |
| STX240621P00082500 | 2024-05-14 9:53AM EDT | 2024-06-21 | 0.38 | 0.05 | 1.05 | 0.00 | - | 1 | 272 | 51.22% |
| STX240719P00082500 | 2024-05-14 11:39AM EDT | 2024-07-19 | 0.85 | 0.45 | 0.60 | 0.00 | - | 10 | 96 | 32.98% |
| STX240920P00082500 | 2024-05-10 11:39AM EDT | 2024-09-20 | 2.80 | 1.70 | 1.80 | 0.00 | - | 2 | 117 | 33.53% |
| STX241220P00082500 | 2024-04-25 2:21PM EDT | 2024-12-20 | 6.70 | 3.30 | 3.50 | 0.00 | - | - | 6 | 33.99% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 2025-01-17 | 3.92 | 7.40 | 7.70 | -1.89 | -32.53% | 1 | 174 | 48.72% |
| STX251219P00082500 | 2024-05-15 1:29PM EDT | 2025-12-19 | 7.50 | 7.40 | 7.70 | -4.18 | -35.79% | 101 | 20 | 31.75% |
| STX260116P00082500 | 2024-05-15 12:07PM EDT | 2026-01-16 | 8.02 | 5.60 | 8.10 | -3.18 | -28.39% | 23 | 34 | 31.98% |
