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
62 380,97 +303,93 (+0,49 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 50.46% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 37.50 | 38.50 | 0.00 | - | 3 | 7 | 44.68% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 31.10 | 34.80 | 0.00 | - | 4 | 8 | 43.41% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 29.00 | 34.00 | 0.00 | - | 1 | 9 | 45.78% |
| STX260116C00070000 | 2024-05-29 12:52PM EDT | 70.00 | 31.10 | 27.50 | 32.50 | 0.00 | - | 1 | 16 | 45.71% |
| STX260116C00072500 | 2024-05-16 2:56PM EDT | 72.50 | 32.40 | 26.00 | 31.00 | 0.00 | - | 1 | 7 | 45.49% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 27.50 | 29.40 | 0.00 | - | 4 | 55 | 44.86% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 27.19% |
| STX260116C00080000 | 2024-05-16 2:56PM EDT | 80.00 | 27.50 | 22.30 | 26.00 | 0.00 | - | 2 | 25 | 42.84% |
| STX260116C00082500 | 2024-05-15 9:45AM EDT | 82.50 | 25.00 | 21.20 | 24.50 | 0.00 | - | 41 | 143 | 42.19% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 21.00 | 22.50 | 0.00 | - | 1 | 18 | 40.29% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 19.60 | 20.50 | 0.00 | - | 1 | 15 | 38.36% |
| STX260116C00090000 | 2024-05-31 9:51AM EDT | 90.00 | 19.00 | 16.00 | 21.00 | +0.40 | +2.15% | 29 | 72 | 41.92% |
| STX260116C00092500 | 2024-05-29 2:47PM EDT | 92.50 | 18.30 | 14.60 | 19.50 | 0.00 | - | 4 | 66 | 40.88% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 16.20 | 17.00 | 0.00 | - | 1 | 13 | 37.61% |
| STX260116C00097500 | 2024-05-31 1:36PM EDT | 97.50 | 14.80 | 13.90 | 17.50 | -0.70 | -4.52% | 9 | 31 | 40.70% |
| STX260116C00100000 | 2024-05-31 3:34PM EDT | 100.00 | 13.90 | 12.60 | 16.50 | -0.30 | -2.11% | 1 | 1,255 | 40.47% |
| STX260116C00105000 | 2024-05-31 11:01AM EDT | 105.00 | 11.66 | 10.00 | 12.70 | -0.84 | -6.72% | 2 | 141 | 35.94% |
| STX260116C00110000 | 2024-05-31 12:04PM EDT | 110.00 | 10.00 | 8.00 | 11.20 | -1.00 | -9.09% | 1 | 129 | 35.88% |
| STX260116C00115000 | 2024-05-22 9:35AM EDT | 115.00 | 9.10 | 8.50 | 9.70 | 0.00 | - | 14 | 86 | 35.47% |
| STX260116C00120000 | 2024-05-29 1:25PM EDT | 120.00 | 8.65 | 7.80 | 8.40 | 0.00 | - | 1 | 71 | 35.14% |
| STX260116C00125000 | 2024-05-28 10:35AM EDT | 125.00 | 7.71 | 6.60 | 7.30 | 0.00 | - | 20 | 284 | 34.94% |
| STX260116C00130000 | 2024-05-09 12:09PM EDT | 130.00 | 6.00 | 5.60 | 6.40 | 0.00 | - | 1 | 501 | 34.92% |
| STX260116C00135000 | 2024-05-29 1:22PM EDT | 135.00 | 5.66 | 5.00 | 5.60 | 0.00 | - | 49 | 125 | 34.87% |
| STX260116C00140000 | 2024-05-28 11:33AM EDT | 140.00 | 5.10 | 4.30 | 4.90 | 0.00 | - | 7 | 34 | 34.83% |
| STX260116C00145000 | 2024-05-28 1:45PM EDT | 145.00 | 4.70 | 3.70 | 4.30 | 0.00 | - | 16 | 128 | 34.83% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 55.40% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 55.27% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.30 | 1.75 | 0.00 | - | 1 | 2 | 54.41% |
| STX260116P00040000 | 2024-05-22 11:27AM EDT | 40.00 | 1.12 | 0.40 | 2.05 | 0.00 | - | 1 | 230 | 53.32% |
| STX260116P00042500 | 2024-05-21 3:29PM EDT | 42.50 | 1.15 | 0.50 | 1.35 | 0.00 | - | - | 1 | 44.73% |
| STX260116P00045000 | 2024-05-31 10:59AM EDT | 45.00 | 1.55 | 1.30 | 1.80 | +0.20 | +14.81% | 1 | 31 | 45.28% |
| STX260116P00047500 | 2024-05-31 10:35AM EDT | 47.50 | 1.75 | 0.55 | 1.85 | +0.30 | +20.69% | 5 | 26 | 42.79% |
| STX260116P00050000 | 2024-05-31 2:14PM EDT | 50.00 | 2.00 | 1.80 | 2.25 | +0.05 | +2.56% | 25 | 634 | 42.49% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 2.40 | 5.00 | 0.00 | - | 50 | 98 | 49.67% |
| STX260116P00057500 | 2024-05-16 12:30PM EDT | 57.50 | 2.25 | 2.65 | 3.40 | 0.00 | - | 80 | 14 | 40.11% |
| STX260116P00060000 | 2024-05-31 12:30PM EDT | 60.00 | 3.65 | 3.20 | 6.00 | +0.25 | +7.35% | 30 | 341 | 47.40% |
| STX260116P00062500 | 2024-05-31 2:55PM EDT | 62.50 | 4.10 | 3.60 | 4.20 | +0.20 | +5.13% | 2 | 14 | 38.05% |
| STX260116P00065000 | 2024-05-28 9:53AM EDT | 65.00 | 3.90 | 4.00 | 4.80 | 0.00 | - | 1 | 234 | 37.58% |
| STX260116P00067500 | 2024-05-31 11:11AM EDT | 67.50 | 5.10 | 4.70 | 7.50 | +0.50 | +10.87% | 9 | 56 | 43.51% |
| STX260116P00070000 | 2024-05-31 11:13AM EDT | 70.00 | 6.00 | 5.20 | 5.90 | +0.40 | +7.14% | 1 | 190 | 35.90% |
| STX260116P00072500 | 2024-05-20 10:32AM EDT | 72.50 | 5.40 | 5.90 | 6.60 | 0.00 | - | 1 | 29 | 35.32% |
| STX260116P00075000 | 2024-05-30 11:55AM EDT | 75.00 | 7.30 | 6.60 | 9.50 | 0.00 | - | 11 | 107 | 40.52% |
| STX260116P00077500 | 2024-05-30 3:38PM EDT | 77.50 | 8.00 | 7.40 | 10.00 | 0.00 | - | 36 | 51 | 38.93% |
| STX260116P00080000 | 2024-05-29 11:06AM EDT | 80.00 | 8.08 | 8.20 | 9.00 | 0.00 | - | 2 | 85 | 33.61% |
| STX260116P00082500 | 2024-05-30 3:14PM EDT | 82.50 | 9.60 | 8.90 | 10.30 | 0.00 | - | 28 | 100 | 33.98% |
| STX260116P00085000 | 2024-05-23 12:26PM EDT | 85.00 | 9.80 | 10.10 | 13.00 | 0.00 | - | 11 | 24 | 37.40% |
| STX260116P00087500 | 2024-05-24 10:52AM EDT | 87.50 | 11.30 | 11.00 | 13.90 | 0.00 | - | 1 | 26 | 36.44% |
| STX260116P00090000 | 2024-05-16 12:48PM EDT | 90.00 | 10.50 | 11.40 | 15.00 | 0.00 | - | 1 | 35 | 35.84% |
| STX260116P00092500 | 2024-05-15 11:45AM EDT | 92.50 | 11.70 | 13.50 | 14.30 | 0.00 | - | 1 | 922 | 31.23% |
| STX260116P00095000 | 2024-05-15 11:41AM EDT | 95.00 | 16.20 | 14.00 | 15.60 | +3.40 | +26.56% | 1 | 3,592 | 30.89% |
| STX260116P00097500 | 2024-05-31 11:11AM EDT | 97.50 | 17.16 | 14.10 | 16.80 | +3.16 | +22.57% | 8 | 2 | 30.21% |
| STX260116P00100000 | 2024-05-29 12:37PM EDT | 100.00 | 17.20 | 15.00 | 18.30 | 0.00 | - | 4 | 1,015 | 30.03% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 47.72% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 49.10 | 53.50 | 0.00 | - | 1 | 0 | 26.53% |
