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
61 790,30 +201,13 (+0,33 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 26.30 | 29.00 | 0.00 | - | 3 | 36 | 0.00% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 75.00 | 22.45 | 30.10 | 31.90 | 0.00 | - | 2 | 31 | 60.63% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 18.80 | 21.90 | 0.00 | - | 3 | 13 | 0.00% |
| STX240920C00080000 | 2024-05-28 3:40PM EDT | 80.00 | 18.48 | 24.70 | 25.40 | 0.00 | - | 5 | 89 | 46.39% |
| STX240920C00082500 | 2024-05-23 1:33PM EDT | 82.50 | 15.00 | 22.50 | 23.20 | 0.00 | - | 1 | 39 | 45.04% |
| STX240920C00085000 | 2024-06-11 10:50AM EDT | 85.00 | 18.20 | 18.70 | 20.90 | 0.00 | - | 2 | 163 | 42.54% |
| STX240920C00087500 | 2024-05-30 12:30PM EDT | 87.50 | 10.38 | 18.30 | 18.90 | 0.00 | - | 1 | 491 | 41.99% |
| STX240920C00090000 | 2024-06-14 9:49AM EDT | 90.00 | 16.35 | 16.40 | 18.50 | -0.63 | -3.71% | 3 | 218 | 50.59% |
| STX240920C00092500 | 2024-06-12 3:17PM EDT | 92.50 | 14.59 | 14.40 | 16.30 | -1.01 | -6.47% | 1 | 167 | 47.30% |
| STX240920C00095000 | 2024-06-14 3:40PM EDT | 95.00 | 12.90 | 12.50 | 14.20 | -0.05 | -0.39% | 1 | 1,044 | 44.35% |
| STX240920C00097500 | 2024-06-14 3:26PM EDT | 97.50 | 11.30 | 9.40 | 11.50 | -0.57 | -4.80% | 4 | 519 | 38.11% |
| STX240920C00100000 | 2024-06-14 12:31PM EDT | 100.00 | 9.79 | 9.60 | 10.00 | -0.51 | -4.95% | 8 | 516 | 37.65% |
| STX240920C00105000 | 2024-06-14 11:07AM EDT | 105.00 | 7.20 | 7.00 | 7.40 | -0.40 | -5.26% | 6 | 207 | 36.91% |
| STX240920C00110000 | 2024-06-14 11:07AM EDT | 110.00 | 5.15 | 3.50 | 5.30 | -0.30 | -5.50% | 1 | 216 | 36.24% |
| STX240920C00115000 | 2024-06-14 12:37PM EDT | 115.00 | 3.50 | 3.40 | 3.80 | -0.32 | -8.38% | 648 | 402 | 36.30% |
| STX240920C00120000 | 2024-06-13 10:20AM EDT | 120.00 | 2.50 | 2.35 | 2.60 | 0.00 | - | 10 | 185 | 35.93% |
| STX240920C00125000 | 2024-06-13 10:46AM EDT | 125.00 | 1.75 | 1.00 | 2.60 | 0.00 | - | 59 | 134 | 41.31% |
| STX240920C00130000 | 2024-06-07 1:15PM EDT | 130.00 | 0.55 | 1.05 | 1.35 | 0.00 | - | 3 | 21 | 37.23% |
| STX240920C00135000 | 2024-06-12 12:10PM EDT | 135.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 15 | 26 | 37.10% |
| STX240920C00140000 | 2024-05-10 2:35PM EDT | 140.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 2 | 1 | 39.01% |
| STX240920C00145000 | 2024-05-13 10:52AM EDT | 145.00 | 0.20 | 0.15 | 1.65 | 0.00 | - | 3 | 10 | 51.54% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 105.91% |
| STX240920P00045000 | 2024-06-11 1:18PM EDT | 45.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 76.95% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 73.10% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 68.12% |
| STX240920P00060000 | 2024-05-17 12:52PM EDT | 60.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 6,300 | 7,756 | 53.71% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 20 | 54 | 51.56% |
| STX240920P00070000 | 2024-06-12 10:17AM EDT | 70.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 195 | 52.42% |
| STX240920P00075000 | 2024-06-11 12:37PM EDT | 75.00 | 0.63 | 0.30 | 0.80 | 0.00 | - | 3 | 137 | 45.61% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 77.50 | 3.30 | 0.60 | 2.00 | 0.00 | - | 40 | 78 | 54.93% |
| STX240920P00080000 | 2024-06-14 1:02PM EDT | 80.00 | 0.82 | 0.70 | 0.85 | -0.03 | -3.53% | 1 | 122 | 38.99% |
| STX240920P00082500 | 2024-06-10 3:53PM EDT | 82.50 | 1.55 | 0.90 | 1.10 | 0.00 | - | 6 | 114 | 38.16% |
| STX240920P00085000 | 2024-06-14 3:04PM EDT | 85.00 | 1.35 | 1.25 | 1.40 | +0.05 | +3.85% | 5 | 140 | 37.26% |
| STX240920P00087500 | 2024-06-14 3:45PM EDT | 87.50 | 1.75 | 0.60 | 1.80 | +0.10 | +6.06% | 2 | 458 | 36.62% |
| STX240920P00090000 | 2024-06-12 9:35AM EDT | 90.00 | 2.52 | 2.10 | 2.35 | 0.00 | - | 1 | 117 | 36.43% |
| STX240920P00092500 | 2024-06-11 3:55PM EDT | 92.50 | 3.40 | 2.70 | 3.60 | 0.00 | - | 41 | 1,361 | 39.71% |
| STX240920P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 3.36 | 3.40 | 3.70 | 0.00 | - | 1 | 911 | 35.55% |
| STX240920P00097500 | 2024-06-12 12:48PM EDT | 97.50 | 4.25 | 4.20 | 4.80 | 0.00 | - | 16 | 143 | 36.39% |
| STX240920P00100000 | 2024-06-13 9:46AM EDT | 100.00 | 5.19 | 5.20 | 5.50 | 0.00 | - | 1 | 51 | 34.55% |
| STX240920P00105000 | 2024-06-12 1:48PM EDT | 105.00 | 7.19 | 6.30 | 9.80 | 0.00 | - | 3 | 165 | 42.80% |
| STX240920P00110000 | 2024-06-12 3:02PM EDT | 110.00 | 10.14 | 9.00 | 10.90 | 0.00 | - | 9 | 11 | 33.67% |
