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
62 377,01 +426,59 (+0,69 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220C00070000 | 2024-05-03 12:26PM EDT | 70.00 | 21.20 | 24.20 | 25.90 | 0.00 | - | 1 | 13 | 43.30% |
| STX241220C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 23.40 | 20.40 | 23.20 | 0.00 | - | 1 | 2 | 48.08% |
| STX241220C00077500 | 2024-05-22 12:09PM EDT | 77.50 | 20.95 | 17.50 | 21.20 | 0.00 | - | 2 | 3 | 46.34% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 80.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| STX241220C00082500 | 2024-04-26 11:38AM EDT | 82.50 | 11.80 | 15.90 | 18.40 | 0.00 | - | 4 | 13 | 47.30% |
| STX241220C00085000 | 2024-05-31 12:42PM EDT | 85.00 | 13.90 | 14.00 | 16.00 | -1.45 | -9.45% | 1 | 22 | 43.24% |
| STX241220C00087500 | 2024-05-29 2:21PM EDT | 87.50 | 13.93 | 12.50 | 13.30 | 0.00 | - | 1 | 12 | 37.96% |
| STX241220C00090000 | 2024-05-30 12:30PM EDT | 90.00 | 11.43 | 11.10 | 11.90 | 0.00 | - | 1 | 25 | 37.53% |
| STX241220C00092500 | 2024-05-29 2:19PM EDT | 92.50 | 10.60 | 9.80 | 10.60 | 0.00 | - | 1 | 45 | 37.12% |
| STX241220C00095000 | 2024-05-29 2:20PM EDT | 95.00 | 9.70 | 8.70 | 9.40 | 0.00 | - | 1 | 42 | 36.73% |
| STX241220C00097500 | 2024-05-17 3:33PM EDT | 97.50 | 9.07 | 7.60 | 8.30 | 0.00 | - | 10 | 13 | 36.38% |
| STX241220C00100000 | 2024-05-24 3:32PM EDT | 100.00 | 7.55 | 5.00 | 7.30 | 0.00 | - | 1 | 59 | 36.05% |
| STX241220C00105000 | 2024-05-29 2:03PM EDT | 105.00 | 5.99 | 5.10 | 5.70 | 0.00 | - | 1 | 64 | 35.93% |
| STX241220C00110000 | 2024-05-31 1:06PM EDT | 110.00 | 4.00 | 3.90 | 4.40 | -1.30 | -24.53% | 1 | 202 | 35.80% |
| STX241220C00115000 | 2024-05-30 1:35PM EDT | 115.00 | 3.02 | 3.00 | 3.40 | -0.25 | -7.65% | 1 | 28 | 35.84% |
| STX241220C00120000 | 2024-05-28 3:04PM EDT | 120.00 | 3.03 | 1.85 | 2.55 | 0.00 | - | 1 | 1 | 35.57% |
| STX241220C00125000 | 2024-05-30 3:58PM EDT | 125.00 | 1.90 | 0.80 | 2.00 | 0.00 | - | 2 | 20 | 35.94% |
| STX241220C00130000 | 2024-05-30 2:10PM EDT | 130.00 | 1.37 | 0.85 | 1.50 | 0.00 | - | 1 | 6 | 35.84% |
| STX241220C00135000 | 2024-05-30 2:01PM EDT | 135.00 | 1.04 | 0.90 | 1.15 | 0.00 | - | 1 | 86 | 35.99% |
| STX241220C00140000 | 2024-05-22 10:38AM EDT | 140.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 35.85% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220P00050000 | 2024-05-13 3:58PM EDT | 50.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 58.37% |
| STX241220P00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 54.66% |
| STX241220P00060000 | 2024-04-22 11:41AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX241220P00065000 | 2024-05-13 3:59PM EDT | 65.00 | 1.00 | 0.95 | 1.35 | 0.00 | - | 4 | 13 | 40.74% |
| STX241220P00070000 | 2024-05-24 1:23PM EDT | 70.00 | 1.65 | 1.45 | 1.95 | 0.00 | - | 3 | 4,853 | 38.67% |
| STX241220P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 2.15 | 2.30 | 2.85 | 0.00 | - | 3 | 104 | 37.21% |
| STX241220P00077500 | 2024-05-08 1:48PM EDT | 77.50 | 4.00 | 2.90 | 3.40 | 0.00 | - | 1 | 6 | 36.48% |
| STX241220P00080000 | 2024-05-15 1:50PM EDT | 80.00 | 2.85 | 2.60 | 4.10 | 0.00 | - | 6 | 13 | 36.08% |
| STX241220P00082500 | 2024-04-25 2:21PM EDT | 82.50 | 6.70 | 4.00 | 4.80 | 0.00 | - | - | 6 | 35.30% |
| STX241220P00085000 | 2024-05-14 2:40PM EDT | 85.00 | 4.70 | 5.10 | 5.60 | 0.00 | - | 1 | 42 | 34.58% |
| STX241220P00087500 | 2024-05-20 12:18PM EDT | 87.50 | 5.20 | 6.00 | 6.60 | 0.00 | - | 1 | 5 | 34.28% |
| STX241220P00090000 | 2024-05-22 10:05AM EDT | 90.00 | 6.20 | 6.80 | 7.60 | 0.00 | - | 1 | 7 | 33.59% |
| STX241220P00092500 | 2024-05-24 1:53PM EDT | 92.50 | 8.20 | 6.40 | 8.80 | 0.00 | - | 5 | 33 | 33.26% |
| STX241220P00095000 | 2024-05-15 3:21PM EDT | 95.00 | 7.70 | 8.60 | 10.10 | 0.00 | - | - | 4 | 32.92% |
| STX241220P00097500 | 2024-05-22 2:56PM EDT | 97.50 | 10.60 | 9.00 | 11.50 | 0.00 | - | 1 | 11 | 32.57% |
| STX241220P00100000 | 2024-05-28 2:07PM EDT | 100.00 | 11.00 | 10.50 | 15.00 | 0.00 | - | 2 | 9 | 39.48% |
| STX241220P00105000 | 2024-05-29 10:12AM EDT | 105.00 | 14.80 | 14.00 | 16.40 | 0.00 | - | 1 | 8 | 31.90% |
| STX241220P00110000 | 2024-05-30 12:24PM EDT | 110.00 | 19.90 | 17.50 | 20.20 | 0.00 | - | 2 | 23 | 31.84% |
| STX241220P00115000 | 2024-05-29 10:31AM EDT | 115.00 | 22.10 | 21.50 | 25.30 | 0.00 | - | 1 | 2 | 36.49% |
