La bourse est fermée
Dow Jones
39 818,50 +11,73 (+0,03 %) Nasdaq
16 786,71 -8,17 (-0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 246,18 +1 011,46 (+1,60 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00100000 | 2024-05-21 12:29PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 45 | 236 | 40.43% |
| STX240531C00100000 | 2024-05-21 11:20AM EDT | 2024-05-31 | 0.33 | 0.25 | 0.35 | -0.47 | -58.75% | 7 | 97 | 30.86% |
| STX240607C00100000 | 2024-05-21 10:37AM EDT | 2024-06-07 | 0.67 | 0.50 | 0.55 | -0.57 | -45.97% | 101 | 34 | 28.08% |
| STX240614C00100000 | 2024-05-21 12:35PM EDT | 2024-06-14 | 0.90 | 0.80 | 0.90 | -0.50 | -35.71% | 2 | 16 | 28.83% |
| STX240621C00100000 | 2024-05-21 9:55AM EDT | 2024-06-21 | 0.90 | 0.95 | 1.10 | -0.85 | -48.57% | 25 | 2,440 | 27.81% |
| STX240628C00100000 | 2024-05-20 9:31AM EDT | 2024-06-28 | 1.75 | 1.20 | 1.45 | 0.00 | - | 1 | 1 | 28.66% |
| STX240719C00100000 | 2024-05-21 10:45AM EDT | 2024-07-19 | 2.35 | 2.05 | 2.20 | -0.65 | -21.67% | 111 | 541 | 28.74% |
| STX240816C00100000 | 2024-05-17 9:52AM EDT | 2024-08-16 | 5.12 | 3.60 | 3.90 | 0.00 | - | 1 | 1 | 33.55% |
| STX240920C00100000 | 2024-05-20 12:51PM EDT | 2024-09-20 | 6.02 | 4.70 | 5.00 | 0.00 | - | 52 | 492 | 33.57% |
| STX241220C00100000 | 2024-05-21 12:47PM EDT | 2024-12-20 | 7.50 | 7.30 | 7.60 | -1.21 | -13.89% | 3 | 45 | 34.58% |
| STX250117C00100000 | 2024-05-21 10:35AM EDT | 2025-01-17 | 8.29 | 7.80 | 8.00 | -0.90 | -9.79% | 3 | 674 | 33.83% |
| STX251219C00100000 | 2024-05-17 2:54PM EDT | 2025-12-19 | 14.70 | 13.80 | 14.50 | 0.00 | - | 183 | 209 | 35.64% |
| STX260116C00100000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 15.40 | 14.00 | 14.70 | 0.00 | - | 1 | 1,256 | 35.22% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00100000 | 2024-05-16 12:18PM EDT | 2024-05-24 | 2.53 | 3.80 | 6.00 | 0.00 | - | - | 15 | 45.22% |
| STX240531P00100000 | 2024-05-15 1:00PM EDT | 2024-05-31 | 3.10 | 5.80 | 6.80 | 0.00 | - | - | 3 | 46.07% |
| STX240614P00100000 | 2024-05-17 9:34AM EDT | 2024-06-14 | 4.40 | 4.50 | 6.40 | 0.00 | - | 20 | 20 | 25.05% |
| STX240621P00100000 | 2024-05-17 11:02AM EDT | 2024-06-21 | 6.00 | 6.60 | 7.10 | 0.00 | - | 1 | 69 | 30.37% |
| STX240719P00100000 | 2024-05-15 11:06AM EDT | 2024-07-19 | 5.70 | 7.70 | 7.90 | 0.00 | - | 20 | 43 | 28.24% |
| STX240920P00100000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 9.05 | 9.70 | 10.00 | 0.00 | - | 4 | 39 | 29.96% |
| STX241220P00100000 | 2024-05-15 2:06PM EDT | 2024-12-20 | 10.10 | 11.70 | 12.10 | 0.00 | - | 1 | 7 | 30.16% |
| STX250117P00100000 | 2024-05-17 10:42AM EDT | 2025-01-17 | 11.41 | 12.10 | 12.50 | 0.00 | - | 2 | 60 | 29.68% |
| STX251219P00100000 | 2024-05-17 2:55PM EDT | 2025-12-19 | 16.60 | 15.30 | 17.50 | 0.00 | - | 157 | 151 | 29.80% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 2026-01-16 | 23.30 | 16.70 | 18.30 | 0.00 | - | 30 | 1,013 | 30.76% |
