Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%) 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:97.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00097500 | 2024-05-15 12:39PM EDT | 2024-05-17 | 1.62 | 1.50 | 2.05 | +1.11 | +217.65% | 34 | 1,072 | 38.14% |
| STX240621C00097500 | 2024-05-15 3:02PM EDT | 2024-06-21 | 4.05 | 4.20 | 4.30 | +0.95 | +30.65% | 1,100 | 1,220 | 28.97% |
| STX240719C00097500 | 2024-05-15 2:51PM EDT | 2024-07-19 | 5.25 | 5.40 | 5.60 | +1.06 | +25.30% | 31 | 225 | 29.86% |
| STX240920C00097500 | 2024-05-15 3:43PM EDT | 2024-09-20 | 8.70 | 8.40 | 8.70 | +1.80 | +26.09% | 704 | 169 | 34.76% |
| STX241220C00097500 | 2024-05-15 9:40AM EDT | 2024-12-20 | 10.60 | 11.30 | 11.50 | +3.10 | +41.33% | 1 | 2 | 35.91% |
| STX250117C00097500 | 2024-05-15 1:42PM EDT | 2025-01-17 | 11.78 | 11.70 | 12.10 | +1.68 | +16.63% | 31 | 36 | 35.70% |
| STX251219C00097500 | 2024-05-03 1:55PM EDT | 2025-12-19 | 12.40 | 15.90 | 18.20 | 0.00 | - | 6 | 23 | 35.81% |
| STX260116C00097500 | 2024-05-06 1:17PM EDT | 2026-01-16 | 14.30 | 17.30 | 18.40 | 0.00 | - | 6 | 25 | 35.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00097500 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.80 | -3.45 | -82.14% | 313 | 87 | 37.26% |
| STX240621P00097500 | 2024-05-15 1:16PM EDT | 2024-06-21 | 3.02 | 2.80 | 2.95 | -1.87 | -38.24% | 10 | 40 | 27.93% |
| STX240719P00097500 | 2024-05-14 3:58PM EDT | 2024-07-19 | 4.48 | 3.90 | 4.20 | -0.77 | -14.67% | 2 | 24 | 28.77% |
| STX240920P00097500 | 2024-05-15 3:48PM EDT | 2024-09-20 | 6.40 | 6.40 | 6.60 | -9.50 | -59.75% | 4 | 56 | 30.97% |
| STX241220P00097500 | 2024-05-15 3:25PM EDT | 2024-12-20 | 8.80 | 8.60 | 8.80 | -1.00 | -10.20% | 5 | 3 | 31.01% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 2025-01-17 | 16.00 | 9.00 | 9.30 | 0.00 | - | 15 | 44 | 30.77% |
| STX260116P00097500 | 2024-05-15 11:41AM EDT | 2026-01-16 | 14.00 | 12.70 | 14.40 | -4.85 | -25.73% | 1 | 1 | 29.80% |
