La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 756,21 -542,38 (-0,87 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 0.00% |
| STX240719C00070000 | 2024-05-15 2:23PM EDT | 70.00 | 28.50 | 33.60 | 34.60 | 0.00 | - | 3 | 15 | 69.43% |
| STX240719C00075000 | 2024-05-21 2:37PM EDT | 75.00 | 19.20 | 26.80 | 30.60 | 0.00 | - | 1 | 0 | 94.87% |
| STX240719C00077500 | 2024-06-13 9:45AM EDT | 77.50 | 26.27 | 25.60 | 27.30 | 0.00 | - | 1 | 19 | 73.22% |
| STX240719C00080000 | 2024-06-13 1:18PM EDT | 80.00 | 24.37 | 22.10 | 24.40 | 0.00 | - | 34 | 59 | 58.20% |
| STX240719C00082500 | 2024-06-10 12:51PM EDT | 82.50 | 16.45 | 20.00 | 22.80 | 0.00 | - | 1 | 70 | 69.41% |
| STX240719C00085000 | 2024-06-12 3:19PM EDT | 85.00 | 20.15 | 18.70 | 21.00 | 0.00 | - | 2 | 291 | 55.86% |
| STX240719C00087500 | 2024-06-13 9:45AM EDT | 87.50 | 16.40 | 16.20 | 18.10 | 0.00 | - | 1 | 189 | 60.50% |
| STX240719C00090000 | 2024-06-13 11:47AM EDT | 90.00 | 14.80 | 13.90 | 15.80 | 0.00 | - | 50 | 375 | 56.23% |
| STX240719C00092500 | 2024-06-14 12:58PM EDT | 92.50 | 11.77 | 11.70 | 12.80 | +0.07 | +0.60% | 2 | 232 | 43.68% |
| STX240719C00095000 | 2024-06-14 12:36PM EDT | 95.00 | 9.80 | 9.60 | 10.40 | -0.80 | -7.55% | 630 | 1,061 | 38.31% |
| STX240719C00097500 | 2024-06-14 12:45PM EDT | 97.50 | 7.89 | 7.70 | 8.20 | +0.11 | +1.41% | 21 | 220 | 34.52% |
| STX240719C00100000 | 2024-06-14 2:36PM EDT | 100.00 | 6.13 | 6.00 | 6.60 | -0.72 | -10.51% | 30 | 827 | 34.99% |
| STX240719C00105000 | 2024-06-14 2:36PM EDT | 105.00 | 3.50 | 3.40 | 3.80 | -0.35 | -9.09% | 156 | 712 | 33.70% |
| STX240719C00110000 | 2024-06-14 3:31PM EDT | 110.00 | 1.86 | 1.75 | 2.10 | -0.27 | -12.68% | 177 | 1,872 | 34.25% |
| STX240719C00115000 | 2024-06-14 12:41PM EDT | 115.00 | 0.91 | 0.85 | 1.00 | -0.16 | -14.95% | 338 | 523 | 33.79% |
| STX240719C00120000 | 2024-06-14 10:56AM EDT | 120.00 | 0.47 | 0.40 | 0.55 | -0.03 | -6.00% | 1 | 1,033 | 35.65% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 39.62% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 64.99% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 54.10% |
| STX240719C00145000 | 2024-05-22 10:51AM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 19 | 181 | 55.08% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 164.45% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 138.28% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 122.27% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 127.83% |
| STX240719P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 100.20% |
| STX240719P00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 81.25% |
| STX240719P00070000 | 2024-06-11 12:24PM EDT | 70.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 288 | 67.38% |
| STX240719P00075000 | 2024-06-12 9:57AM EDT | 75.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 485 | 60.55% |
| STX240719P00077500 | 2024-06-05 9:48AM EDT | 77.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 169 | 57.23% |
| STX240719P00080000 | 2024-06-12 3:40PM EDT | 80.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | 5 | 281 | 52.83% |
| STX240719P00082500 | 2024-06-14 12:21PM EDT | 82.50 | 0.20 | 0.10 | 0.25 | +0.03 | +17.65% | 2 | 160 | 44.53% |
| STX240719P00085000 | 2024-06-14 2:33PM EDT | 85.00 | 0.28 | 0.15 | 0.30 | +0.08 | +40.00% | 8 | 236 | 41.26% |
| STX240719P00087500 | 2024-06-13 1:19PM EDT | 87.50 | 0.33 | 0.25 | 0.40 | 0.00 | - | 13 | 432 | 38.92% |
| STX240719P00090000 | 2024-06-14 12:42PM EDT | 90.00 | 0.52 | 0.45 | 0.60 | +0.10 | +23.81% | 2 | 924 | 37.74% |
| STX240719P00092500 | 2024-06-14 2:43PM EDT | 92.50 | 0.77 | 0.70 | 0.85 | +0.07 | +10.00% | 2 | 142 | 36.08% |
| STX240719P00095000 | 2024-06-14 1:50PM EDT | 95.00 | 1.21 | 1.15 | 1.25 | +0.21 | +21.00% | 5 | 76 | 35.08% |
| STX240719P00097500 | 2024-06-14 2:43PM EDT | 97.50 | 1.82 | 1.65 | 1.90 | +0.40 | +28.17% | 3 | 160 | 35.11% |
| STX240719P00100000 | 2024-06-14 11:49AM EDT | 100.00 | 2.65 | 0.95 | 2.70 | +0.50 | +23.26% | 16 | 371 | 34.66% |
| STX240719P00105000 | 2024-06-13 3:54PM EDT | 105.00 | 4.30 | 3.50 | 5.10 | 0.00 | - | 33 | 47 | 34.96% |
| STX240719P00110000 | 2024-06-13 3:06PM EDT | 110.00 | 7.61 | 6.60 | 8.40 | 0.00 | - | 1 | 2 | 35.67% |
| STX240719P00115000 | 2024-05-17 2:25PM EDT | 115.00 | 20.50 | 12.00 | 12.60 | 0.00 | - | 1 | 1 | 38.94% |
| STX240719P00120000 | 2024-06-13 11:09AM EDT | 120.00 | 16.69 | 15.00 | 17.30 | 0.00 | - | 1 | 1 | 44.43% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 44.40 | 46.50 | 0.00 | - | - | 0 | 155.35% |
