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
61 773,75 +713,96 (+1,17 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-05-13 3:14PM EDT | 40.00 | 53.42 | 61.10 | 63.50 | 0.00 | - | 2 | 34 | 0.00% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-05-17 11:59AM EDT | 45.00 | 51.20 | 58.50 | 59.80 | 0.00 | - | 2 | 57 | 55.86% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 47.39 | 53.60 | 55.40 | 0.00 | - | 134 | 52 | 57.28% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-06-13 11:27AM EDT | 55.00 | 49.94 | 49.00 | 49.80 | 0.00 | - | 2 | 1,885 | 55.15% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 37.40 | 38.20 | 0.00 | - | 3 | 93 | 0.00% |
| STX250117C00060000 | 2024-06-13 1:49PM EDT | 60.00 | 44.40 | 44.40 | 45.80 | 0.00 | - | 3 | 261 | 52.12% |
| STX250117C00062500 | 2024-05-29 3:16PM EDT | 62.50 | 33.35 | 41.80 | 44.30 | 0.00 | - | 8 | 114 | 53.17% |
| STX250117C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| STX250117C00067500 | 2024-06-12 9:41AM EDT | 67.50 | 36.80 | 37.50 | 39.60 | 0.00 | - | 1 | 310 | 50.55% |
| STX250117C00070000 | 2024-05-14 3:17PM EDT | 70.00 | 28.48 | 36.20 | 37.20 | 0.00 | - | 1 | 326 | 51.61% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 23.40 | 25.60 | 0.00 | - | 1 | 96 | 0.00% |
| STX250117C00075000 | 2024-06-13 1:54PM EDT | 75.00 | 31.50 | 30.80 | 32.60 | 0.00 | - | 4 | 150 | 50.00% |
| STX250117C00077500 | 2024-05-15 3:24PM EDT | 77.50 | 24.70 | 27.20 | 30.00 | 0.00 | - | 3 | 94 | 46.07% |
| STX250117C00080000 | 2024-06-14 2:19PM EDT | 80.00 | 26.80 | 26.80 | 28.80 | +1.68 | +6.69% | 1 | 361 | 48.95% |
| STX250117C00082500 | 2024-06-06 11:41AM EDT | 82.50 | 17.58 | 24.00 | 27.20 | 0.00 | - | 10 | 36 | 49.36% |
| STX250117C00085000 | 2024-06-12 2:00PM EDT | 85.00 | 25.90 | 23.00 | 24.70 | 0.00 | - | 8 | 712 | 45.74% |
| STX250117C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 21.40 | 21.10 | 21.90 | -0.30 | -1.38% | 1 | 52 | 40.98% |
| STX250117C00090000 | 2024-06-14 3:42PM EDT | 90.00 | 19.80 | 19.40 | 20.80 | +0.15 | +0.76% | 30 | 630 | 42.79% |
| STX250117C00092500 | 2024-06-13 11:49AM EDT | 92.50 | 18.40 | 17.80 | 18.80 | 0.00 | - | 64 | 114 | 40.91% |
| STX250117C00095000 | 2024-06-14 12:43PM EDT | 95.00 | 16.40 | 16.20 | 16.80 | +2.10 | +14.69% | 15 | 149 | 38.89% |
| STX250117C00097500 | 2024-06-14 2:06PM EDT | 97.50 | 15.00 | 14.80 | 16.50 | -0.10 | -0.66% | 6 | 55 | 42.41% |
| STX250117C00100000 | 2024-06-12 3:00PM EDT | 100.00 | 13.60 | 13.40 | 14.10 | -0.55 | -3.89% | 5 | 684 | 38.64% |
| STX250117C00105000 | 2024-06-12 3:00PM EDT | 105.00 | 11.56 | 10.90 | 11.60 | 0.00 | - | 4 | 314 | 37.99% |
| STX250117C00110000 | 2024-06-14 2:48PM EDT | 110.00 | 9.00 | 8.80 | 9.20 | -0.10 | -1.10% | 7 | 473 | 36.67% |
| STX250117C00115000 | 2024-06-14 11:53AM EDT | 115.00 | 7.10 | 7.00 | 7.40 | +2.30 | +47.92% | 7 | 214 | 36.29% |
| STX250117C00120000 | 2024-06-13 3:39PM EDT | 120.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 235 | 35.97% |
| STX250117C00125000 | 2024-06-13 11:12AM EDT | 125.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 1 | 1,515 | 35.82% |
| STX250117C00130000 | 2024-06-12 10:08AM EDT | 130.00 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 137 | 35.62% |
| STX250117C00135000 | 2024-05-09 11:13AM EDT | 135.00 | 1.12 | 1.35 | 2.00 | 0.00 | - | 1 | 104 | 31.28% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 31 | 28.09% |
| STX250117C00145000 | 2024-06-12 10:17AM EDT | 145.00 | 1.65 | 1.60 | 2.80 | 0.00 | - | 5 | 207 | 40.61% |
| STX250117C00150000 | 2024-06-12 10:24AM EDT | 150.00 | 1.35 | 1.15 | 3.50 | 0.00 | - | - | 10 | 46.42% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-06-11 1:38PM EDT | 25.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 30 | 2,036 | 81.64% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 109.03% |
| STX250117P00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 30 | 110 | 76.37% |
| STX250117P00032500 | 2024-05-10 9:47AM EDT | 32.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 14 | 29 | 76.27% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 3 | 2,945 | 71.73% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 72.61% |
| STX250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 382 | 65.92% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 73.10% |
| STX250117P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 485 | 59.13% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 62.89% |
| STX250117P00050000 | 2024-05-23 2:33PM EDT | 50.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 3,135 | 52.98% |
| STX250117P00052500 | 2024-05-15 9:30AM EDT | 52.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 314 | 50.39% |
| STX250117P00055000 | 2024-05-15 11:59AM EDT | 55.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 100 | 3,650 | 52.49% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.60 | 0.90 | 0.00 | - | 10 | 506 | 51.39% |
| STX250117P00060000 | 2024-06-04 11:23AM EDT | 60.00 | 1.05 | 0.25 | 0.85 | 0.00 | - | 53 | 1,170 | 47.63% |
| STX250117P00062500 | 2024-06-06 2:30PM EDT | 62.50 | 1.00 | 0.35 | 1.00 | 0.00 | - | 10 | 169 | 46.39% |
| STX250117P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 2 | 477 | 42.33% |
| STX250117P00067500 | 2024-06-07 12:05PM EDT | 67.50 | 1.40 | 0.90 | 1.05 | 0.00 | - | 1 | 276 | 41.07% |
| STX250117P00070000 | 2024-06-12 10:22AM EDT | 70.00 | 1.17 | 1.10 | 1.25 | 0.00 | - | 16 | 1,746 | 40.09% |
| STX250117P00072500 | 2024-05-17 3:45PM EDT | 72.50 | 2.05 | 1.35 | 1.55 | 0.00 | - | 1 | 343 | 39.65% |
| STX250117P00075000 | 2024-06-12 2:06PM EDT | 75.00 | 1.70 | 0.80 | 1.80 | 0.00 | - | 1 | 373 | 38.53% |
| STX250117P00077500 | 2024-06-11 1:25PM EDT | 77.50 | 2.08 | 1.00 | 2.15 | -0.34 | -14.05% | 4 | 69 | 37.83% |
| STX250117P00080000 | 2024-06-12 11:03AM EDT | 80.00 | 2.48 | 2.40 | 2.60 | +0.08 | +3.33% | 3 | 420 | 37.42% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 82.50 | 3.92 | 2.90 | 3.10 | 0.00 | - | 1 | 175 | 36.93% |
| STX250117P00085000 | 2024-06-13 10:56AM EDT | 85.00 | 3.34 | 3.40 | 5.00 | 0.00 | - | 1 | 555 | 42.26% |
| STX250117P00087500 | 2024-05-30 3:15PM EDT | 87.50 | 6.90 | 4.00 | 4.30 | 0.00 | - | 4 | 169 | 35.94% |
| STX250117P00090000 | 2024-06-11 11:58AM EDT | 90.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | 2 | 260 | 35.42% |
| STX250117P00092500 | 2024-05-22 2:02PM EDT | 92.50 | 8.40 | 5.50 | 5.80 | 0.00 | - | 3 | 2,347 | 34.98% |
| STX250117P00095000 | 2024-06-06 9:54AM EDT | 95.00 | 9.20 | 4.50 | 6.70 | 0.00 | - | 12 | 62 | 34.61% |
| STX250117P00097500 | 2024-06-12 3:36PM EDT | 97.50 | 7.30 | 7.40 | 7.70 | 0.00 | - | 10 | 54 | 34.27% |
| STX250117P00100000 | 2024-06-13 11:13AM EDT | 100.00 | 8.30 | 8.50 | 8.80 | 0.00 | - | 9 | 93 | 33.98% |
| STX250117P00105000 | 2024-06-13 11:12AM EDT | 105.00 | 10.70 | 9.60 | 11.20 | 0.00 | - | 5 | 77 | 33.16% |
| STX250117P00110000 | 2024-06-12 2:44PM EDT | 110.00 | 13.35 | 12.30 | 15.70 | 0.00 | - | 21 | 29 | 37.82% |
| STX250117P00115000 | 2024-06-07 3:35PM EDT | 115.00 | 22.10 | 16.80 | 18.80 | 0.00 | - | 2 | 7 | 37.15% |
| STX250117P00120000 | 2024-05-13 10:29AM EDT | 120.00 | 28.40 | 19.30 | 21.90 | 0.00 | - | 2 | 1 | 35.52% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 78.80% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 69.93% |
