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
56.574,25 -1.684,15 (-2,89%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00085000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 8.60 | 7.50 | 10.50 | +2.20 | +34.38% | 1 | 261 | 94.73% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 4.28 | 9.20 | 11.10 | 0.00 | - | 1 | 403 | 60.01% |
| STX240531C00085000 | 2024-05-07 10:08AM EDT | 2024-05-31 | 6.55 | 8.00 | 9.80 | 0.00 | - | 2 | 8 | 42.77% |
| STX240607C00085000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 6.55 | 8.00 | 10.40 | 0.00 | - | - | 1 | 46.00% |
| STX240621C00085000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 9.60 | 8.60 | 11.30 | +1.85 | +23.87% | 4 | 1,034 | 47.12% |
| STX240719C00085000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 9.70 | 10.10 | 11.90 | +0.90 | +10.23% | 1 | 295 | 41.09% |
| STX240920C00085000 | 2024-05-10 10:09AM EDT | 2024-09-20 | 12.43 | 11.60 | 13.30 | +1.37 | +12.39% | 10 | 159 | 37.22% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 10.60 | 15.20 | 17.40 | 0.00 | - | 4 | 22 | 44.50% |
| STX250117C00085000 | 2024-05-09 11:48AM EDT | 2025-01-17 | 14.00 | 14.30 | 17.30 | 0.00 | - | 2 | 683 | 41.59% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 16.47 | 21.40 | 22.20 | 0.00 | - | 8 | 40 | 38.62% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 2026-01-16 | 19.00 | 21.00 | 22.50 | 0.00 | - | 1 | 18 | 38.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00085000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.15 | 0.05 | 1.40 | 0.00 | - | 2 | 492 | 71.92% |
| STX240524P00085000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 0.69 | 0.10 | 0.20 | 0.00 | - | 38 | 39 | 35.35% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 1.57 | 0.15 | 0.30 | 0.00 | - | 5 | 17 | 31.89% |
| STX240607P00085000 | 2024-05-08 11:47AM EDT | 2024-06-07 | 1.15 | 0.30 | 0.40 | 0.00 | - | - | 10 | 29.88% |
| STX240621P00085000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | -0.85 | -56.67% | 15 | 324 | 29.71% |
| STX240719P00085000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 1.60 | 1.40 | 1.55 | -0.60 | -27.27% | 17 | 119 | 30.48% |
| STX240920P00085000 | 2024-05-10 2:18PM EDT | 2024-09-20 | 3.40 | 3.10 | 3.30 | -0.58 | -14.57% | 2 | 141 | 32.04% |
| STX241220P00085000 | 2024-05-10 11:48AM EDT | 2024-12-20 | 5.70 | 5.00 | 5.30 | -2.80 | -32.94% | 11 | 30 | 32.67% |
| STX250117P00085000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 8.15 | 5.50 | 5.80 | 0.00 | - | 16 | 568 | 32.64% |
| STX260116P00085000 | 2024-05-09 10:38AM EDT | 2026-01-16 | 11.90 | 10.40 | 11.30 | 0.00 | - | 1 | 12 | 33.48% |
