Deutsche Märkte schließen in 1 Stunde 11 Minute
DAX
17.806,24 -282,46 (-1,56%) Euro Stoxx 50
4.902,00 -87,88 (-1,76%) Dow Jones 30
37.811,77 -649,15 (-1,69%) Gold
2.330,40 -8,00 (-0,34%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.489,16 -2.199,34 (-3,57%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00090000 | 2024-04-25 9:51AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.40 | -0.25 | -83.33% | 12 | 3,641 | 60.55% |
| STX240503C00090000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.84 | 0.35 | 0.40 | 0.00 | - | 107 | 305 | 28.52% |
| STX240510C00090000 | 2024-04-25 9:41AM EDT | 2024-05-10 | 0.66 | 0.70 | 0.80 | +0.06 | +10.00% | 3 | 77 | 28.71% |
| STX240517C00090000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 1.35 | 0.95 | 1.05 | 0.00 | - | 88 | 2,026 | 27.39% |
| STX240524C00090000 | 2024-04-24 9:39AM EDT | 2024-05-24 | 2.75 | 0.50 | 1.45 | 0.00 | - | 1 | 18 | 28.57% |
| STX240531C00090000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 1.20 | 1.55 | 1.75 | 0.00 | - | 7 | 283 | 28.69% |
| STX240621C00090000 | 2024-04-24 12:30PM EDT | 2024-06-21 | 2.36 | 2.35 | 2.50 | 0.00 | - | 88 | 432 | 28.70% |
| STX240719C00090000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 3.50 | 3.10 | 3.40 | 0.00 | - | 12 | 320 | 29.11% |
| STX240920C00090000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 6.50 | 5.60 | 5.80 | 0.00 | - | 20 | 138 | 33.12% |
| STX250117C00090000 | 2024-04-23 11:50AM EDT | 2025-01-17 | 9.90 | 8.40 | 8.60 | 0.00 | - | 1 | 632 | 34.18% |
| STX251219C00090000 | 2024-04-24 11:17AM EDT | 2025-12-19 | 13.39 | 12.00 | 14.80 | 0.00 | - | 77 | 149 | 36.80% |
| STX260116C00090000 | 2024-04-24 12:30PM EDT | 2026-01-16 | 14.51 | 12.80 | 14.80 | 0.00 | - | 9 | 70 | 35.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00090000 | 2024-04-23 2:03PM EDT | 2024-04-26 | 4.80 | 4.60 | 5.30 | 0.00 | - | 7 | 27 | 108.89% |
| STX240503P00090000 | 2024-04-25 9:34AM EDT | 2024-05-03 | 5.20 | 5.00 | 5.40 | +1.50 | +40.54% | 6 | 14 | 56.40% |
| STX240510P00090000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 7.13 | 5.00 | 5.60 | 0.00 | - | 1 | 2 | 48.24% |
| STX240517P00090000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 6.50 | 5.40 | 5.90 | 0.00 | - | 20 | 370 | 43.90% |
| STX240524P00090000 | 2024-04-12 1:07PM EDT | 2024-05-24 | 7.32 | 5.80 | 6.20 | 0.00 | - | 2 | 3 | 41.60% |
| STX240621P00090000 | 2024-04-24 1:18PM EDT | 2024-06-21 | 6.60 | 7.00 | 7.20 | 0.00 | - | 32 | 467 | 37.40% |
| STX240719P00090000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 8.30 | 7.80 | 7.90 | 0.00 | - | 14 | 54 | 34.96% |
| STX240920P00090000 | 2024-04-22 2:32PM EDT | 2024-09-20 | 10.00 | 9.40 | 9.70 | 0.00 | - | 8 | 56 | 34.78% |
| STX250117P00090000 | 2024-03-26 1:32PM EDT | 2025-01-17 | 8.90 | 11.50 | 12.90 | 0.00 | - | 62 | 267 | 36.77% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 41.31% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 17.30 | 16.30 | 17.70 | 0.00 | - | 4 | 34 | 34.58% |
