La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 434,50 +1 357,44 (+2,26 %)
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 :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240607C00075000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 11.44 | 19.80 | 20.80 | 0.00 | - | - | 1 | 71.29% |
| STX240621C00075000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 20.65 | 19.90 | 21.80 | +1.65 | +8.68% | 1 | 346 | 56.45% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 12.54 | 18.70 | 21.00 | 0.00 | - | 3 | 0 | 44.68% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 2024-09-20 | 22.45 | 20.30 | 22.10 | 0.00 | - | 2 | 31 | 41.97% |
| STX241220C00075000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 15.58 | 22.20 | 23.60 | 0.00 | - | - | 1 | 40.42% |
| STX250117C00075000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 26.27 | 23.10 | 24.80 | 0.00 | - | 6 | 147 | 43.73% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 2025-12-19 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 31.31% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 2026-01-16 | 21.99 | 27.50 | 29.40 | 0.00 | - | 4 | 55 | 40.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00075000 | 2024-05-17 10:46AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 20 | 3 | 94.92% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 92.87% |
| STX240607P00075000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.80 | 0.00 | - | - | 1 | 66.70% |
| STX240621P00075000 | 2024-05-16 2:58PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 1,067 | 51.66% |
| STX240719P00075000 | 2024-05-17 9:59AM EDT | 2024-07-19 | 0.25 | 0.10 | 1.15 | +0.05 | +25.00% | 1 | 482 | 50.93% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 1.84 | 0.90 | 1.05 | 0.00 | - | 6 | 141 | 35.03% |
| STX241220P00075000 | 2024-05-09 10:48AM EDT | 2024-12-20 | 3.20 | 2.05 | 2.40 | 0.00 | - | 1 | 101 | 35.38% |
| STX250117P00075000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 2.58 | 2.40 | 2.60 | -0.02 | -0.77% | 2 | 380 | 34.35% |
| STX251219P00075000 | 2024-05-17 11:32AM EDT | 2025-12-19 | 6.10 | 5.80 | 6.30 | +0.80 | +15.09% | 126 | 35 | 33.54% |
| STX260116P00075000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 6.20 | 5.80 | 6.40 | +0.80 | +14.81% | 10 | 88 | 33.03% |
