Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.404,79 -1.289,72 (-1,96%) CMC Crypto 200
1.524,09 +35,55 (+2,39%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:87.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00087500 | 2024-05-20 12:48PM EDT | 2024-06-21 | 9.80 | 6.70 | 8.60 | 0.00 | - | 3 | 164 | 47.22% |
| STX240719C00087500 | 2024-05-15 9:33AM EDT | 2024-07-19 | 11.50 | 6.20 | 8.20 | 0.00 | - | 1 | 183 | 31.07% |
| STX240920C00087500 | 2024-05-21 3:07PM EDT | 2024-09-20 | 10.90 | 8.60 | 10.90 | -1.80 | -14.17% | 67 | 422 | 35.77% |
| STX241220C00087500 | 2024-05-03 3:59PM EDT | 2024-12-20 | 10.12 | 12.50 | 13.40 | 0.00 | - | 1 | 10 | 36.57% |
| STX250117C00087500 | 2024-05-21 2:48PM EDT | 2025-01-17 | 13.70 | 11.90 | 15.00 | -3.97 | -22.47% | 8 | 47 | 40.03% |
| STX251219C00087500 | 2024-05-21 10:13AM EDT | 2025-12-19 | 19.80 | 19.10 | 20.20 | +4.00 | +25.32% | 1 | 2 | 37.73% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 2026-01-16 | 16.70 | 19.30 | 20.00 | 0.00 | - | 1 | 15 | 36.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00087500 | 2024-05-21 12:02PM EDT | 2024-06-21 | 0.80 | 0.85 | 1.00 | +0.10 | +14.29% | 5 | 193 | 30.01% |
| STX240719P00087500 | 2024-05-17 10:54AM EDT | 2024-07-19 | 1.46 | 1.70 | 1.90 | 0.00 | - | 4 | 159 | 29.47% |
| STX240920P00087500 | 2024-05-21 2:47PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.10 | +0.60 | +18.18% | 85 | 440 | 32.22% |
| STX241220P00087500 | 2024-05-20 12:18PM EDT | 2024-12-20 | 5.20 | 5.80 | 6.10 | 0.00 | - | 1 | 5 | 32.05% |
| STX250117P00087500 | 2024-05-14 12:35PM EDT | 2025-01-17 | 6.10 | 6.20 | 6.50 | 0.00 | - | 17 | 169 | 31.56% |
| STX251219P00087500 | 2024-05-20 10:54AM EDT | 2025-12-19 | 9.80 | 10.60 | 11.20 | 0.00 | - | 12 | 25 | 31.13% |
| STX260116P00087500 | 2024-05-16 12:58PM EDT | 2026-01-16 | 9.50 | 10.90 | 13.20 | 0.00 | - | 3 | 25 | 34.86% |
