Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628C00080000 | 2024-06-18 3:58PM EDT | 80.00 | 26.00 | 21.70 | 25.40 | 0.00 | - | 2 | 0 | 271.00% |
| STX240628C00082000 | 2024-06-18 3:58PM EDT | 82.00 | 20.30 | 20.90 | 23.60 | 0.00 | - | 1 | 1 | 180.66% |
| STX240628C00087000 | 2024-06-18 3:59PM EDT | 87.00 | 19.00 | 16.60 | 17.80 | 0.00 | - | 2 | 0 | 140.43% |
| STX240628C00090000 | 2024-06-21 3:04PM EDT | 90.00 | 13.01 | 13.60 | 14.60 | 0.00 | - | 1 | 1 | 112.01% |
| STX240628C00091000 | 2024-06-04 1:05PM EDT | 91.00 | 3.20 | 12.10 | 13.60 | 0.00 | - | 6 | 0 | 81.64% |
| STX240628C00092000 | 2024-06-04 3:14PM EDT | 92.00 | 2.70 | 11.60 | 12.90 | 0.00 | - | 9 | 0 | 108.11% |
| STX240628C00093000 | 2024-06-04 3:14PM EDT | 93.00 | 2.25 | 9.20 | 12.00 | 0.00 | - | 6 | 0 | 136.62% |
| STX240628C00094000 | 2024-06-10 3:39PM EDT | 94.00 | 6.40 | 8.70 | 10.30 | 0.00 | - | 1 | 0 | 96.39% |
| STX240628C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 9.30 | 7.20 | 9.40 | 0.00 | - | 1 | 0 | 93.95% |
| STX240628C00096000 | 2024-06-24 10:56AM EDT | 96.00 | 7.00 | 7.00 | 9.80 | 0.00 | - | 3 | 5 | 86.23% |
| STX240628C00097000 | 2024-06-18 10:16AM EDT | 97.00 | 10.30 | 4.80 | 8.90 | 0.00 | - | 5 | 0 | 132.23% |
| STX240628C00098000 | 2024-06-12 12:47PM EDT | 98.00 | 6.89 | 5.80 | 6.40 | 0.00 | - | 4 | 0 | 57.13% |
| STX240628C00099000 | 2024-06-25 1:40PM EDT | 99.00 | 4.00 | 4.80 | 5.20 | 0.00 | - | 2 | 2 | 54.44% |
| STX240628C00100000 | 2024-06-24 10:58AM EDT | 100.00 | 3.60 | 3.40 | 4.80 | 0.00 | - | 59 | 98 | 67.77% |
| STX240628C00101000 | 2024-06-25 11:53AM EDT | 101.00 | 2.76 | 3.10 | 3.40 | 0.00 | - | 4 | 27 | 45.61% |
| STX240628C00102000 | 2024-06-25 12:55PM EDT | 102.00 | 1.56 | 2.45 | 2.60 | 0.00 | - | 2 | 116 | 42.48% |
| STX240628C00103000 | 2024-06-25 3:58PM EDT | 103.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 65 | 198 | 41.50% |
| STX240628C00104000 | 2024-06-25 3:41PM EDT | 104.00 | 1.11 | 1.30 | 1.45 | 0.00 | - | 215 | 167 | 41.99% |
| STX240628C00105000 | 2024-06-25 3:53PM EDT | 105.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 112 | 221 | 42.43% |
| STX240628C00106000 | 2024-06-25 3:59PM EDT | 106.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 128 | 235 | 41.65% |
| STX240628C00107000 | 2024-06-25 2:55PM EDT | 107.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 3 | 438 | 41.21% |
| STX240628C00108000 | 2024-06-25 2:50PM EDT | 108.00 | 0.20 | 0.20 | 0.70 | 0.00 | - | 22 | 194 | 57.62% |
| STX240628C00109000 | 2024-06-25 12:55PM EDT | 109.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 455 | 42.87% |
| STX240628C00110000 | 2024-06-24 3:48PM EDT | 110.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 192 | 465 | 45.12% |
| STX240628C00111000 | 2024-06-25 3:54PM EDT | 111.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 56 | 50.39% |
| STX240628C00112000 | 2024-06-21 12:57PM EDT | 112.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 71.19% |
| STX240628C00113000 | 2024-06-20 3:21PM EDT | 113.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 0 | 62.40% |
| STX240628C00114000 | 2024-06-18 11:33AM EDT | 114.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 12 | 80.96% |
| STX240628C00115000 | 2024-06-24 12:53PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 32 | 39 | 57.23% |
| STX240628C00116000 | 2024-06-25 3:48PM EDT | 116.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 65.43% |
| STX240628C00120000 | 2024-06-24 10:28AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 143 | 69.53% |
| STX240628C00125000 | 2024-06-24 10:20AM EDT | 125.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 105 | 106 | 99.80% |
| STX240628C00130000 | 2024-06-18 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 101.56% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628P00055000 | 2024-05-29 1:22PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 11 | 432.42% |
| STX240628P00075000 | 2024-06-24 9:30AM EDT | 75.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 235.35% |
| STX240628P00078000 | 2024-06-21 3:22PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 54 | 128.13% |
| STX240628P00079000 | 2024-06-21 3:22PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 59 | 123.44% |
| STX240628P00080000 | 2024-06-21 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 77 | 118.75% |
| STX240628P00082000 | 2024-06-24 9:53AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 86 | 107.81% |
| STX240628P00083000 | 2024-06-24 10:31AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 23 | 103.13% |
| STX240628P00084000 | 2024-06-24 10:24AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 29 | 98.44% |
| STX240628P00085000 | 2024-06-24 11:48AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 65 | 93.75% |
| STX240628P00086000 | 2024-06-24 12:10PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 75 | 88.28% |
| STX240628P00087000 | 2024-06-24 3:27PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 85 | 83.59% |
| STX240628P00088000 | 2024-06-24 3:23PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 35 | 78.91% |
| STX240628P00089000 | 2024-06-11 1:17PM EDT | 89.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 157 | 74.22% |
| STX240628P00090000 | 2024-06-25 12:20PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 65 | 85.74% |
| STX240628P00091000 | 2024-06-24 12:13PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 50 | 64.84% |
| STX240628P00092000 | 2024-06-17 11:11AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 77.73% |
| STX240628P00093000 | 2024-06-18 12:03PM EDT | 93.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 65.63% |
| STX240628P00094000 | 2024-06-25 2:42PM EDT | 94.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 91 | 68.75% |
| STX240628P00095000 | 2024-06-18 2:08PM EDT | 95.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 78.91% |
| STX240628P00096000 | 2024-06-21 11:37AM EDT | 96.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 20 | 188 | 73.44% |
| STX240628P00097000 | 2024-06-25 12:51PM EDT | 97.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 155 | 50.98% |
| STX240628P00098000 | 2024-06-25 12:30PM EDT | 98.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 241 | 44.82% |
| STX240628P00099000 | 2024-06-25 9:36AM EDT | 99.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 308 | 41.80% |
| STX240628P00100000 | 2024-06-25 2:42PM EDT | 100.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 6 | 416 | 39.94% |
| STX240628P00101000 | 2024-06-25 3:54PM EDT | 101.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 35 | 157 | 40.14% |
| STX240628P00102000 | 2024-06-25 12:49PM EDT | 102.00 | 1.33 | 0.60 | 0.75 | 0.00 | - | 17 | 92 | 39.16% |
| STX240628P00103000 | 2024-06-25 1:41PM EDT | 103.00 | 1.17 | 1.00 | 1.15 | 0.00 | - | 35 | 286 | 39.89% |
| STX240628P00104000 | 2024-06-25 11:32AM EDT | 104.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 111 | 196 | 40.38% |
| STX240628P00105000 | 2024-06-25 11:52AM EDT | 105.00 | 2.70 | 2.05 | 2.20 | 0.00 | - | 10 | 24 | 39.36% |
| STX240628P00106000 | 2024-06-20 11:03AM EDT | 106.00 | 4.15 | 2.70 | 2.95 | 0.00 | - | - | 103 | 41.31% |
| STX240628P00107000 | 2024-06-21 9:57AM EDT | 107.00 | 5.78 | 3.50 | 3.90 | 0.00 | - | 3 | 158 | 47.90% |
| STX240628P00108000 | 2024-06-18 12:30PM EDT | 108.00 | 3.70 | 4.10 | 4.60 | 0.00 | - | - | 66 | 43.75% |
| STX240628P00109000 | 2024-06-18 11:34AM EDT | 109.00 | 4.00 | 4.70 | 6.40 | 0.00 | - | - | 92 | 80.18% |
| STX240628P00110000 | 2024-06-24 10:22AM EDT | 110.00 | 7.30 | 4.40 | 6.50 | 0.00 | - | 1 | 7 | 50.98% |
