La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 282,68 +353,47 (+0,57 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00030000 | 2024-04-16 11:08AM EDT | 30.00 | 54.20 | 63.40 | 67.30 | 0.00 | - | 5 | 7 | 370.80% |
| STX240621C00040000 | 2023-10-03 1:30PM EDT | 40.00 | 27.19 | 32.20 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| STX240621C00042500 | 2023-11-14 1:43PM EDT | 42.50 | 32.60 | 41.95 | 43.10 | 0.00 | - | 35 | 16 | 0.00% |
| STX240621C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 40.73 | 38.80 | 42.50 | 0.00 | - | 22 | 23 | 0.00% |
| STX240621C00052500 | 2024-03-15 3:39PM EDT | 52.50 | 33.28 | 32.90 | 33.60 | 0.00 | - | 30 | 22 | 0.00% |
| STX240621C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 35.50 | 36.10 | 40.80 | 0.00 | - | 3 | 24 | 115.04% |
| STX240621C00057500 | 2023-12-18 4:28PM EDT | 57.50 | 27.58 | 27.55 | 28.10 | 0.00 | - | 1 | 53 | 0.00% |
| STX240621C00060000 | 2024-01-11 3:30PM EDT | 60.00 | 22.40 | 28.40 | 32.10 | 0.00 | - | 1 | 78 | 0.00% |
| STX240621C00062500 | 2023-12-29 10:56AM EDT | 62.50 | 25.91 | 26.20 | 29.15 | 0.00 | - | 1 | 69 | 0.00% |
| STX240621C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 25.00 | 26.50 | 31.00 | 0.00 | - | 2 | 78 | 98.73% |
| STX240621C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 19.25 | 23.60 | 28.30 | 0.00 | - | 5 | 81 | 75.29% |
| STX240621C00070000 | 2024-05-20 3:14PM EDT | 70.00 | 27.50 | 21.10 | 25.80 | 0.00 | - | 4 | 240 | 68.07% |
| STX240621C00072500 | 2024-05-01 1:22PM EDT | 72.50 | 13.58 | 18.50 | 23.20 | 0.00 | - | 1 | 242 | 54.30% |
| STX240621C00075000 | 2024-05-22 12:09PM EDT | 75.00 | 20.15 | 16.20 | 20.70 | 0.00 | - | 2 | 346 | 54.10% |
| STX240621C00077500 | 2024-05-14 11:24AM EDT | 77.50 | 18.50 | 13.60 | 18.10 | 0.00 | - | 200 | 377 | 96.48% |
| STX240621C00080000 | 2024-05-29 2:09PM EDT | 80.00 | 14.70 | 11.20 | 15.80 | 0.00 | - | 1 | 196 | 89.16% |
| STX240621C00082500 | 2024-05-24 12:02PM EDT | 82.50 | 11.43 | 9.10 | 13.50 | 0.00 | - | 20 | 76 | 81.45% |
| STX240621C00084000 | 2024-05-29 3:46PM EDT | 84.00 | 10.03 | 8.20 | 11.90 | 0.00 | - | - | 4 | 73.49% |
| STX240621C00085000 | 2024-05-29 2:18PM EDT | 85.00 | 9.99 | 7.00 | 10.90 | 0.00 | - | 3 | 998 | 69.14% |
| STX240621C00087500 | 2024-05-29 2:20PM EDT | 87.50 | 7.78 | 6.50 | 8.80 | 0.00 | - | 3 | 159 | 63.18% |
| STX240621C00088000 | 2024-05-22 10:07AM EDT | 88.00 | 7.90 | 4.50 | 7.20 | 0.00 | - | - | 1 | 46.78% |
| STX240621C00089000 | 2024-05-22 12:03PM EDT | 89.00 | 7.00 | 4.10 | 7.50 | 0.00 | - | - | 1 | 58.57% |
| STX240621C00090000 | 2024-05-31 11:30AM EDT | 90.00 | 3.60 | 4.60 | 4.90 | -1.20 | -25.00% | 13 | 937 | 34.30% |
| STX240621C00091000 | 2024-05-31 10:41AM EDT | 91.00 | 2.85 | 4.00 | 4.30 | -2.65 | -48.18% | 12 | 3 | 34.61% |
| STX240621C00092000 | 2024-05-23 3:13PM EDT | 92.00 | 2.83 | 3.40 | 3.60 | -0.77 | -21.39% | 4 | 2 | 33.15% |
| STX240621C00092500 | 2024-05-31 1:13PM EDT | 92.50 | 2.68 | 3.10 | 3.40 | -0.72 | -21.18% | 13 | 342 | 33.94% |
| STX240621C00093000 | 2024-05-31 12:47PM EDT | 93.00 | 2.80 | 2.85 | 3.10 | -0.18 | -6.04% | 46 | 40 | 33.42% |
| STX240621C00094000 | 2024-05-31 10:03AM EDT | 94.00 | 1.50 | 2.35 | 2.55 | -1.00 | -40.00% | 9 | 106 | 32.54% |
| STX240621C00095000 | 2024-05-31 3:50PM EDT | 95.00 | 2.05 | 1.90 | 2.10 | 0.00 | - | 24 | 767 | 32.15% |
| STX240621C00096000 | 2024-05-31 10:18AM EDT | 96.00 | 1.22 | 1.55 | 1.70 | -1.18 | -49.17% | 1 | 46 | 31.71% |
| STX240621C00097000 | 2024-05-29 3:29PM EDT | 97.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 3 | 62 | 31.89% |
| STX240621C00097500 | 2024-05-31 10:35AM EDT | 97.50 | 0.98 | 1.10 | 3.30 | -0.27 | -21.60% | 15 | 461 | 56.51% |
| STX240621C00098000 | 2024-05-24 10:50AM EDT | 98.00 | 1.20 | 1.00 | 3.20 | 0.00 | - | 3 | 43 | 57.32% |
| STX240621C00099000 | 2024-05-30 3:52PM EDT | 99.00 | 1.00 | 0.75 | 2.40 | 0.00 | - | 200 | 225 | 51.51% |
| STX240621C00100000 | 2024-05-31 11:02AM EDT | 100.00 | 0.59 | 0.60 | 0.75 | -0.06 | -9.23% | 5 | 2,015 | 32.37% |
| STX240621C00101000 | 2024-05-31 11:02AM EDT | 101.00 | 0.46 | 0.45 | 0.60 | -0.09 | -16.36% | 3 | 25 | 32.50% |
| STX240621C00102000 | 2024-05-30 10:12AM EDT | 102.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 25 | 38 | 32.08% |
| STX240621C00103000 | 2024-05-31 10:13AM EDT | 103.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 8 | 153 | 33.33% |
| STX240621C00105000 | 2024-05-31 3:10PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 564 | 33.69% |
| STX240621C00107000 | 2024-05-31 11:42AM EDT | 107.00 | 0.07 | 0.05 | 0.65 | -0.15 | -68.18% | 1 | 35 | 48.00% |
| STX240621C00108000 | 2024-05-29 10:13AM EDT | 108.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 51.81% |
| STX240621C00110000 | 2024-05-29 3:32PM EDT | 110.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1,100 | 1,127 | 49.56% |
| STX240621C00115000 | 2024-04-23 10:24AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 424 | 25.00% |
| STX240621C00120000 | 2024-05-16 1:57PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 51.56% |
| STX240621C00125000 | 2024-03-26 11:10AM EDT | 125.00 | 1.11 | 0.00 | 0.30 | 0.00 | - | 21 | 30 | 62.21% |
| STX240621C00130000 | 2024-05-28 10:01AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 66.99% |
| STX240621C00140000 | 2024-05-28 10:04AM EDT | 140.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 30 | 750 | 109.23% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00030000 | 2024-03-04 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 176.56% |
| STX240621P00032500 | 2024-01-05 11:05AM EDT | 32.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 181 | 230.86% |
| STX240621P00035000 | 2024-02-05 2:21PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 186.33% |
| STX240621P00037500 | 2024-02-22 12:35PM EDT | 37.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 255.86% |
| STX240621P00040000 | 2024-01-12 2:13PM EDT | 40.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 52 | 242.09% |
| STX240621P00042500 | 2024-01-10 3:46PM EDT | 42.50 | 0.27 | 0.02 | 2.22 | 0.00 | - | 2 | 9 | 227.34% |
| STX240621P00045000 | 2024-01-12 11:16AM EDT | 45.00 | 0.26 | 0.03 | 2.24 | 0.00 | - | 2 | 40 | 213.67% |
| STX240621P00047500 | 2024-02-06 4:48PM EDT | 47.50 | 0.16 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 178.22% |
| STX240621P00050000 | 2024-02-06 2:51PM EDT | 50.00 | 0.26 | 0.03 | 1.23 | 0.00 | - | 2 | 238 | 163.48% |
| STX240621P00052500 | 2024-03-19 3:20PM EDT | 52.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 93 | 154.79% |
| STX240621P00055000 | 2024-05-29 1:16PM EDT | 55.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 45 | 3,643 | 154.05% |
| STX240621P00057500 | 2024-05-30 9:37AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 79.69% |
| STX240621P00060000 | 2024-05-30 11:15AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 294 | 395 | 73.05% |
| STX240621P00062500 | 2024-05-07 9:51AM EDT | 62.50 | 0.06 | 0.00 | 2.05 | 0.00 | - | 2 | 123 | 127.15% |
| STX240621P00065000 | 2024-05-31 2:46PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 5 | 299 | 73.24% |
| STX240621P00067500 | 2024-05-15 2:54PM EDT | 67.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 126 | 71.00% |
| STX240621P00070000 | 2024-05-21 9:35AM EDT | 70.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 4 | 470 | 98.19% |
| STX240621P00072500 | 2024-05-20 3:56PM EDT | 72.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 238 | 53.52% |
| STX240621P00075000 | 2024-05-21 9:44AM EDT | 75.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,067 | 52.25% |
| STX240621P00077500 | 2024-05-23 3:59PM EDT | 77.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 851 | 1,269 | 54.69% |
| STX240621P00080000 | 2024-05-29 11:28AM EDT | 80.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 9 | 427 | 50.15% |
| STX240621P00082500 | 2024-05-31 3:19PM EDT | 82.50 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 4 | 275 | 39.94% |
| STX240621P00084000 | 2024-05-31 12:04PM EDT | 84.00 | 0.65 | 0.35 | 0.50 | +0.35 | +116.67% | 1 | 18 | 37.89% |
| STX240621P00085000 | 2024-05-31 2:40PM EDT | 85.00 | 0.75 | 0.45 | 0.60 | +0.30 | +66.67% | 1 | 317 | 36.87% |
| STX240621P00086000 | 2024-05-31 2:05PM EDT | 86.00 | 0.85 | 0.60 | 0.75 | +0.10 | +13.33% | 17 | 27 | 36.43% |
| STX240621P00087000 | 2024-05-31 12:40PM EDT | 87.00 | 1.20 | 0.15 | 0.95 | +0.40 | +50.00% | 12 | 16 | 36.30% |
| STX240621P00087500 | 2024-05-31 11:37AM EDT | 87.50 | 1.30 | 0.85 | 1.05 | +0.80 | +160.00% | 212 | 270 | 36.04% |
| STX240621P00088000 | 2024-05-31 11:02AM EDT | 88.00 | 1.07 | 1.00 | 1.15 | +0.18 | +20.22% | 13 | 28 | 35.65% |
| STX240621P00089000 | 2024-05-30 11:14AM EDT | 89.00 | 2.12 | 1.25 | 1.40 | +0.47 | +28.48% | 1 | 83 | 35.16% |
| STX240621P00090000 | 2024-05-31 3:43PM EDT | 90.00 | 1.75 | 1.55 | 1.70 | +0.05 | +2.94% | 28 | 467 | 34.82% |
| STX240621P00091000 | 2024-05-31 3:35PM EDT | 91.00 | 2.35 | 1.90 | 2.20 | +0.45 | +23.68% | 43 | 107 | 36.28% |
| STX240621P00092000 | 2024-05-31 10:33AM EDT | 92.00 | 3.77 | 2.35 | 2.50 | +1.82 | +93.33% | 11 | 15 | 34.77% |
| STX240621P00092500 | 2024-05-30 10:41AM EDT | 92.50 | 3.50 | 2.55 | 2.75 | +0.47 | +15.51% | 5 | 381 | 34.96% |
| STX240621P00093000 | 2024-05-31 11:24AM EDT | 93.00 | 3.80 | 2.75 | 3.00 | +0.60 | +18.75% | 33 | 112 | 35.01% |
| STX240621P00094000 | 2024-05-30 10:34AM EDT | 94.00 | 3.60 | 3.30 | 5.60 | 0.00 | - | 13 | 111 | 58.23% |
| STX240621P00095000 | 2024-05-30 1:32PM EDT | 95.00 | 3.93 | 3.50 | 5.60 | 0.00 | - | 1 | 388 | 51.86% |
| STX240621P00096000 | 2024-05-29 12:32PM EDT | 96.00 | 3.90 | 3.40 | 6.60 | 0.00 | - | 12 | 38 | 56.40% |
| STX240621P00097000 | 2024-05-23 10:32AM EDT | 97.00 | 3.60 | 3.70 | 6.80 | 0.00 | - | - | 3 | 51.49% |
| STX240621P00097500 | 2024-05-23 10:49AM EDT | 97.50 | 4.50 | 5.60 | 7.70 | 0.00 | - | 2 | 285 | 58.13% |
| STX240621P00099000 | 2024-05-29 12:59PM EDT | 99.00 | 6.00 | 5.00 | 8.30 | 0.00 | - | - | 3 | 53.22% |
| STX240621P00100000 | 2024-05-31 1:11PM EDT | 100.00 | 8.65 | 6.00 | 8.50 | +1.17 | +15.64% | 10 | 70 | 46.58% |
| STX240621P00105000 | 2024-05-24 3:52PM EDT | 105.00 | 11.18 | 10.00 | 12.70 | 0.00 | - | 1 | 18 | 48.88% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 110.00 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| STX240621P00130000 | 2024-05-24 9:57AM EDT | 130.00 | 37.20 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 125.54% |
