Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.212,57 +551,30 (+0,94%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00095000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 65.92% |
| STX240517C00095000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 10 | 1,509 | 33.11% |
| STX240524C00095000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.55 | +0.09 | +25.00% | 45 | 12 | 33.64% |
| STX240531C00095000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 0.68 | 0.60 | 0.75 | +0.14 | +25.93% | 2 | 52 | 32.28% |
| STX240607C00095000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 1.00 | 0.85 | 1.00 | +0.13 | +14.94% | 20 | 11 | 32.08% |
| STX240621C00095000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 1.38 | 1.30 | 1.45 | +0.28 | +25.45% | 24 | 776 | 31.62% |
| STX240719C00095000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 2.20 | 2.15 | 2.30 | +0.33 | +17.65% | 26 | 814 | 31.43% |
| STX240920C00095000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 4.61 | 4.50 | 4.70 | +0.31 | +7.21% | 2 | 864 | 35.21% |
| STX241220C00095000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 7.00 | 7.00 | 7.20 | +0.40 | +6.06% | 2 | 30 | 36.57% |
| STX250117C00095000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 7.60 | 7.40 | 7.60 | +0.45 | +6.29% | 6 | 177 | 35.90% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 13.00 | 13.60 | 0.00 | - | 7 | 13 | 37.15% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 13.30 | 13.70 | 0.00 | - | 1 | 13 | 36.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 9.13 | 7.10 | 9.10 | 0.00 | - | 39 | 0 | 63.28% |
| STX240517P00095000 | 2024-04-19 11:45AM EDT | 2024-05-17 | 11.87 | 5.90 | 7.80 | 0.00 | - | 2 | 114 | 34.77% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 9.16 | 6.70 | 7.90 | 0.00 | - | 70 | 105 | 30.47% |
| STX240621P00095000 | 2024-04-12 10:55AM EDT | 2024-06-21 | 11.52 | 8.60 | 10.90 | 0.00 | - | 40 | 228 | 49.11% |
| STX240719P00095000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 11.49 | 9.30 | 9.60 | 0.00 | - | 1 | 10 | 30.01% |
| STX240920P00095000 | 2024-04-22 2:31PM EDT | 2024-09-20 | 13.30 | 11.00 | 11.30 | 0.00 | - | 5 | 781 | 30.85% |
| STX250117P00095000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 13.60 | 12.60 | 13.80 | -2.80 | -17.07% | 6 | 60 | 31.45% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 2025-12-19 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 30.56% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 2026-01-16 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 27.12% |
