La bourse ferme dans 1 h 45 min
CAC 40
7 990,75 +76,10 (+0,96 %) Euro Stoxx 50
4 933,72 +43,11 (+0,88 %) Dow Jones
38 747,64 +521,98 (+1,37 %) EUR/USD
1,0782 +0,0054 (+0,51 %) Gold future
2 289,00 -20,60 (-0,89 %) Bitcoin EUR
57 029,18 +2 744,68 (+5,06 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00075000 | 2024-04-24 1:10PM EDT | 75.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| STX240503C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240503C00080000 | 2024-05-02 11:08AM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| STX240503C00082000 | 2024-04-26 9:33AM EDT | 82.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240503C00083000 | 2024-05-01 1:30PM EDT | 83.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 40 | 397 | 0.00% |
| STX240503C00084000 | 2024-05-01 1:51PM EDT | 84.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| STX240503C00085000 | 2024-05-02 3:32PM EDT | 85.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 26 | 307 | 0.00% |
| STX240503C00086000 | 2024-05-02 1:23PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 79 | 0.00% |
| STX240503C00087000 | 2024-05-02 2:11PM EDT | 87.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 362 | 0.00% |
| STX240503C00088000 | 2024-05-02 2:57PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 3.13% |
| STX240503C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 12.50% |
| STX240503C00090000 | 2024-05-02 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 816 | 12.50% |
| STX240503C00091000 | 2024-05-02 10:03AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 25.00% |
| STX240503C00092000 | 2024-05-01 12:05PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| STX240503C00093000 | 2024-05-02 10:09AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 25.00% |
| STX240503C00094000 | 2024-05-01 9:34AM EDT | 94.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 50.00% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 50.00% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 50.00% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 340.23% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 459.38% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STX240503P00071000 | 2024-04-24 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STX240503P00073000 | 2024-04-24 10:05AM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| STX240503P00074000 | 2024-04-24 9:46AM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| STX240503P00076000 | 2024-05-01 11:09AM EDT | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| STX240503P00078000 | 2024-04-29 10:22AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| STX240503P00079000 | 2024-05-01 11:09AM EDT | 79.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| STX240503P00080000 | 2024-04-30 10:36AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| STX240503P00081000 | 2024-04-29 2:54PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 25.00% |
| STX240503P00082000 | 2024-05-02 10:01AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 25.00% |
| STX240503P00083000 | 2024-05-02 3:05PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
| STX240503P00084000 | 2024-05-02 3:53PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 54 | 25.00% |
| STX240503P00085000 | 2024-05-02 2:50PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 12.50% |
| STX240503P00086000 | 2024-05-02 11:12AM EDT | 86.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| STX240503P00087000 | 2024-05-02 2:36PM EDT | 87.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 3.13% |
| STX240503P00088000 | 2024-05-02 3:45PM EDT | 88.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 0.00% |
| STX240503P00089000 | 2024-05-01 10:49AM EDT | 89.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| STX240503P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| STX240503P00091000 | 2024-04-24 10:15AM EDT | 91.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240503P00093000 | 2024-05-01 3:41PM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 95 | 17 | 0.00% |
| STX240503P00094000 | 2024-05-01 3:35PM EDT | 94.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 8 | 0.00% |
| STX240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STX240503P00111000 | 2024-04-23 1:08PM EDT | 111.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
