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
61 646,34 +109,91 (+0,18 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00030000 | 2024-04-16 11:08AM EDT | 30.00 | 54.20 | 63.40 | 67.30 | 0.00 | - | 5 | 7 | 0.00% |
| STX240621C00040000 | 2023-10-03 1:30PM EDT | 40.00 | 27.19 | 32.20 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| STX240621C00042500 | 2023-11-14 1:43PM EDT | 42.50 | 32.60 | 41.95 | 43.10 | 0.00 | - | 35 | 16 | 0.00% |
| STX240621C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 40.73 | 38.80 | 42.50 | 0.00 | - | 22 | 23 | 0.00% |
| STX240621C00052500 | 2024-03-15 3:39PM EDT | 52.50 | 33.28 | 32.90 | 33.60 | 0.00 | - | 30 | 22 | 0.00% |
| STX240621C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 35.50 | 40.50 | 43.60 | 0.00 | - | 3 | 24 | 0.00% |
| STX240621C00057500 | 2023-12-18 4:28PM EDT | 57.50 | 27.58 | 27.55 | 28.10 | 0.00 | - | 1 | 53 | 0.00% |
| STX240621C00060000 | 2024-01-11 3:30PM EDT | 60.00 | 22.40 | 28.40 | 32.10 | 0.00 | - | 1 | 78 | 0.00% |
| STX240621C00062500 | 2023-12-29 10:56AM EDT | 62.50 | 25.91 | 26.20 | 29.15 | 0.00 | - | 1 | 69 | 0.00% |
| STX240621C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| STX240621C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 19.25 | 23.60 | 28.30 | 0.00 | - | 5 | 81 | 0.00% |
| STX240621C00070000 | 2024-06-07 2:48PM EDT | 70.00 | 26.80 | 33.40 | 35.70 | 0.00 | - | 1 | 244 | 192.38% |
| STX240621C00072500 | 2024-05-01 1:22PM EDT | 72.50 | 13.58 | 18.50 | 23.20 | 0.00 | - | 1 | 242 | 0.00% |
| STX240621C00075000 | 2024-06-07 11:11AM EDT | 75.00 | 20.55 | 28.60 | 30.70 | 0.00 | - | 1 | 346 | 170.12% |
| STX240621C00077500 | 2024-06-11 2:29PM EDT | 77.50 | 24.00 | 26.00 | 26.70 | 0.00 | - | 3 | 375 | 129.10% |
| STX240621C00080000 | 2024-06-14 2:57PM EDT | 80.00 | 23.85 | 23.60 | 24.20 | -0.25 | -1.04% | 3 | 195 | 82.42% |
| STX240621C00082500 | 2024-06-13 10:15AM EDT | 82.50 | 21.90 | 21.10 | 21.70 | 0.00 | - | 1 | 76 | 73.83% |
| STX240621C00084000 | 2024-05-29 3:46PM EDT | 84.00 | 10.03 | 19.60 | 21.90 | 0.00 | - | - | 4 | 126.32% |
| STX240621C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 18.80 | 18.60 | 19.20 | -0.50 | -2.59% | 3 | 960 | 65.23% |
| STX240621C00087000 | 2024-06-07 2:51PM EDT | 87.00 | 9.47 | 14.60 | 17.20 | 0.00 | - | 11 | 11 | 85.94% |
| STX240621C00087500 | 2024-06-14 1:35PM EDT | 87.50 | 16.55 | 16.10 | 16.80 | -0.15 | -0.90% | 9 | 144 | 64.45% |
| STX240621C00088000 | 2024-05-22 10:07AM EDT | 88.00 | 7.90 | 15.60 | 16.20 | 0.00 | - | - | 1 | 55.47% |
| STX240621C00089000 | 2024-06-11 1:36PM EDT | 89.00 | 11.50 | 12.80 | 15.20 | 0.00 | - | 1 | 2 | 77.15% |
| STX240621C00090000 | 2024-06-14 1:38PM EDT | 90.00 | 13.86 | 12.30 | 15.50 | -0.94 | -6.35% | 7 | 915 | 117.63% |
| STX240621C00091000 | 2024-06-04 2:26PM EDT | 91.00 | 3.10 | 12.60 | 14.00 | 0.00 | - | 3 | 18 | 73.00% |
| STX240621C00092000 | 2024-06-12 12:35PM EDT | 92.00 | 12.84 | 11.60 | 13.70 | 0.00 | - | 1 | 18 | 81.35% |
| STX240621C00092500 | 2024-06-14 1:38PM EDT | 92.50 | 11.34 | 11.10 | 11.80 | -0.36 | -3.08% | 3 | 317 | 66.11% |
| STX240621C00093000 | 2024-06-10 3:59PM EDT | 93.00 | 6.90 | 10.60 | 11.20 | 0.00 | - | 1 | 86 | 59.57% |
| STX240621C00094000 | 2024-06-12 10:30AM EDT | 94.00 | 10.38 | 9.60 | 10.20 | 0.00 | - | 3 | 376 | 55.18% |
| STX240621C00095000 | 2024-06-14 2:34PM EDT | 95.00 | 8.75 | 8.60 | 10.20 | -0.84 | -8.76% | 19 | 835 | 58.11% |
| STX240621C00096000 | 2024-06-13 12:13PM EDT | 96.00 | 8.30 | 7.70 | 8.40 | 0.00 | - | 1 | 116 | 53.27% |
| STX240621C00097000 | 2024-06-13 2:33PM EDT | 97.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 5 | 66 | 41.80% |
| STX240621C00097500 | 2024-06-14 11:49AM EDT | 97.50 | 6.33 | 6.30 | 7.00 | -0.82 | -11.47% | 14 | 416 | 48.78% |
| STX240621C00098000 | 2024-06-14 3:36PM EDT | 98.00 | 5.82 | 5.80 | 8.00 | -0.98 | -14.41% | 6 | 85 | 56.30% |
| STX240621C00099000 | 2024-06-14 3:35PM EDT | 99.00 | 4.91 | 4.90 | 5.30 | -0.64 | -11.53% | 8 | 350 | 35.65% |
| STX240621C00100000 | 2024-06-14 3:55PM EDT | 100.00 | 4.05 | 4.00 | 4.40 | -0.55 | -11.96% | 24 | 2,009 | 33.20% |
| STX240621C00101000 | 2024-06-14 1:51PM EDT | 101.00 | 3.20 | 3.20 | 4.90 | -0.89 | -21.76% | 16 | 77 | 57.86% |
| STX240621C00102000 | 2024-06-14 3:59PM EDT | 102.00 | 2.65 | 2.40 | 3.20 | -0.60 | -18.46% | 10 | 65 | 37.70% |
| STX240621C00103000 | 2024-06-14 10:12AM EDT | 103.00 | 1.78 | 1.75 | 3.10 | -0.52 | -22.61% | 1 | 154 | 46.34% |
| STX240621C00104000 | 2024-06-14 2:34PM EDT | 104.00 | 1.38 | 1.25 | 1.50 | -0.24 | -14.81% | 50 | 115 | 27.32% |
| STX240621C00105000 | 2024-06-14 1:47PM EDT | 105.00 | 0.99 | 0.90 | 3.10 | -0.52 | -34.44% | 7 | 499 | 63.14% |
| STX240621C00106000 | 2024-06-12 3:31PM EDT | 106.00 | 1.13 | 0.60 | 0.75 | 0.00 | - | 21 | 111 | 27.54% |
| STX240621C00107000 | 2024-06-14 12:36PM EDT | 107.00 | 0.45 | 0.40 | 0.55 | -0.45 | -50.00% | 3 | 56 | 28.71% |
| STX240621C00108000 | 2024-06-14 3:40PM EDT | 108.00 | 0.31 | 0.25 | 0.90 | -0.19 | -38.00% | 35 | 67 | 41.50% |
| STX240621C00109000 | 2024-06-13 11:11AM EDT | 109.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 5 | 2 | 31.06% |
| STX240621C00110000 | 2024-06-14 2:39PM EDT | 110.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 3 | 961 | 31.30% |
| STX240621C00112000 | 2024-06-13 3:50PM EDT | 112.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 3 | 35.84% |
| STX240621C00115000 | 2024-06-13 3:29PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 426 | 45.31% |
| STX240621C00120000 | 2024-06-12 12:09PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 49.61% |
| STX240621C00125000 | 2024-06-11 11:11AM EDT | 125.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 61.33% |
| STX240621C00130000 | 2024-06-11 11:11AM EDT | 130.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 76.56% |
| STX240621C00140000 | 2024-05-28 10:04AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 750 | 104.49% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00030000 | 2024-03-04 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 331.25% |
| STX240621P00032500 | 2024-01-05 11:05AM EDT | 32.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 181 | 430.47% |
| STX240621P00035000 | 2024-02-05 2:21PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 350.78% |
| STX240621P00037500 | 2024-02-22 12:35PM EDT | 37.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 478.13% |
| STX240621P00040000 | 2024-01-12 2:13PM EDT | 40.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 52 | 454.88% |
| STX240621P00042500 | 2024-01-10 3:46PM EDT | 42.50 | 0.27 | 0.02 | 2.22 | 0.00 | - | 2 | 9 | 429.88% |
| STX240621P00045000 | 2024-01-12 11:16AM EDT | 45.00 | 0.26 | 0.03 | 2.24 | 0.00 | - | 2 | 40 | 406.74% |
| STX240621P00047500 | 2024-02-06 4:48PM EDT | 47.50 | 0.16 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 343.55% |
| STX240621P00050000 | 2024-02-06 2:51PM EDT | 50.00 | 0.26 | 0.03 | 1.23 | 0.00 | - | 2 | 238 | 318.16% |
| STX240621P00052500 | 2024-03-19 3:20PM EDT | 52.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 93 | 303.81% |
| STX240621P00055000 | 2024-05-29 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 45 | 3,643 | 237.50% |
| STX240621P00057500 | 2024-05-30 9:37AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 164.06% |
| STX240621P00060000 | 2024-05-30 11:15AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 294 | 395 | 153.13% |
| STX240621P00062500 | 2024-05-07 9:51AM EDT | 62.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 123 | 235.94% |
| STX240621P00065000 | 2024-05-31 2:46PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 304 | 143.75% |
| STX240621P00067500 | 2024-06-05 1:14PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 122.66% |
| STX240621P00070000 | 2024-05-21 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 470 | 139.45% |
| STX240621P00072500 | 2024-06-10 11:47AM EDT | 72.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 237 | 119.53% |
| STX240621P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,057 | 163.77% |
| STX240621P00077500 | 2024-06-13 2:32PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,269 | 103.91% |
| STX240621P00080000 | 2024-06-14 11:33AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 23 | 430 | 100.59% |
| STX240621P00082500 | 2024-06-13 11:43AM EDT | 82.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 265 | 118.36% |
| STX240621P00084000 | 2024-06-05 9:30AM EDT | 84.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 64.84% |
| STX240621P00085000 | 2024-06-14 3:47PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | -0.02 | -25.00% | 5 | 301 | 80.47% |
| STX240621P00086000 | 2024-06-13 3:59PM EDT | 86.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 78.71% |
| STX240621P00087000 | 2024-06-14 1:45PM EDT | 87.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 4 | 28 | 70.31% |
| STX240621P00087500 | 2024-06-10 10:45AM EDT | 87.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 561 | 74.71% |
| STX240621P00088000 | 2024-06-12 12:54PM EDT | 88.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 5 | 156 | 79.20% |
| STX240621P00089000 | 2024-06-11 1:17PM EDT | 89.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 159 | 62.70% |
| STX240621P00090000 | 2024-06-14 3:48PM EDT | 90.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 15 | 520 | 53.91% |
| STX240621P00091000 | 2024-06-14 1:18PM EDT | 91.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 137 | 52.93% |
| STX240621P00092000 | 2024-06-11 11:36AM EDT | 92.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 58.01% |
| STX240621P00092500 | 2024-06-13 2:45PM EDT | 92.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 368 | 54.49% |
| STX240621P00093000 | 2024-06-11 10:50AM EDT | 93.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 20 | 153 | 55.27% |
| STX240621P00094000 | 2024-06-11 3:41PM EDT | 94.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 13 | 113 | 51.07% |
| STX240621P00095000 | 2024-06-14 1:10PM EDT | 95.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 7 | 375 | 41.60% |
| STX240621P00096000 | 2024-06-11 3:21PM EDT | 96.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 3 | 29 | 37.70% |
| STX240621P00097000 | 2024-06-11 11:47AM EDT | 97.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 7 | 9 | 36.23% |
| STX240621P00097500 | 2024-06-12 3:42PM EDT | 97.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 90 | 359 | 36.23% |
| STX240621P00098000 | 2024-06-14 2:35PM EDT | 98.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 44 | 45 | 35.89% |
| STX240621P00099000 | 2024-06-13 1:12PM EDT | 99.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 2 | 7 | 34.47% |
| STX240621P00100000 | 2024-06-14 2:42PM EDT | 100.00 | 0.55 | 0.45 | 0.55 | +0.14 | +34.15% | 11 | 116 | 33.45% |
| STX240621P00101000 | 2024-06-14 3:58PM EDT | 101.00 | 0.73 | 0.65 | 0.80 | -0.12 | -14.12% | 2 | 96 | 33.55% |
| STX240621P00102000 | 2024-06-14 11:38AM EDT | 102.00 | 1.23 | 1.00 | 1.15 | +0.10 | +8.85% | 7 | 34 | 34.13% |
| STX240621P00103000 | 2024-06-14 3:49PM EDT | 103.00 | 1.60 | 1.40 | 1.60 | +0.15 | +10.34% | 9 | 24 | 35.01% |
| STX240621P00104000 | 2024-06-14 10:22AM EDT | 104.00 | 2.00 | 1.90 | 2.15 | -0.05 | -2.44% | 7 | 20 | 36.23% |
| STX240621P00105000 | 2024-06-14 2:38PM EDT | 105.00 | 2.90 | 2.55 | 2.75 | +0.65 | +28.89% | 2 | 33 | 36.96% |
| STX240621P00106000 | 2024-06-12 11:15AM EDT | 106.00 | 3.45 | 3.20 | 3.50 | 0.00 | - | - | 3 | 39.19% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 110.00 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 215.75% |
| STX240621P00130000 | 2024-05-24 9:57AM EDT | 130.00 | 37.20 | 24.80 | 27.20 | 0.00 | - | 1 | 1 | 129.93% |
