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
61 470,70 +1 286,57 (+2,14 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00080000 | 2024-05-16 11:53AM EDT | 2024-06-21 | 19.70 | 14.60 | 17.00 | 0.00 | - | 9 | 199 | 63.14% |
| STX240719C00080000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 16.40 | 14.70 | 16.30 | -3.13 | -16.03% | 1 | 66 | 39.21% |
| STX240920C00080000 | 2024-05-13 9:49AM EDT | 2024-09-20 | 16.20 | 16.80 | 18.80 | 0.00 | - | 1 | 87 | 45.13% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 12.25 | 17.60 | 19.80 | 0.00 | - | 5 | 5 | 38.94% |
| STX250117C00080000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 19.95 | 18.50 | 20.30 | -3.15 | -13.64% | 1 | 360 | 38.73% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 2025-12-19 | 21.74 | 22.00 | 25.00 | 0.00 | - | 1 | 41 | 37.22% |
| STX260116C00080000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 27.50 | 22.70 | 25.30 | 0.00 | - | 2 | 25 | 37.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00080000 | 2024-05-16 1:48PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 72.95% |
| STX240531P00080000 | 2024-05-10 12:58PM EDT | 2024-05-31 | 0.25 | 0.00 | 1.40 | 0.00 | - | 12 | 29 | 73.97% |
| STX240614P00080000 | 2024-05-13 10:29AM EDT | 2024-06-14 | 0.21 | 0.00 | 1.80 | 0.00 | - | 6 | 6 | 56.40% |
| STX240621P00080000 | 2024-05-17 11:34AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.25 | -0.03 | -14.29% | 10 | 474 | 36.18% |
| STX240719P00080000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.55 | +0.13 | +35.14% | 6 | 262 | 32.62% |
| STX240920P00080000 | 2024-05-16 11:58AM EDT | 2024-09-20 | 1.30 | 1.65 | 1.80 | 0.00 | - | 11 | 121 | 33.79% |
| STX241220P00080000 | 2024-05-15 1:50PM EDT | 2024-12-20 | 2.85 | 3.10 | 3.40 | 0.00 | - | 6 | 13 | 33.80% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 2025-01-17 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 53.17% |
| STX251219P00080000 | 2024-05-16 12:27PM EDT | 2025-12-19 | 7.20 | 7.30 | 7.80 | +0.40 | +5.88% | 1 | 264 | 32.38% |
| STX260116P00080000 | 2024-05-16 1:20PM EDT | 2026-01-16 | 7.00 | 7.30 | 8.00 | 0.00 | - | 56 | 83 | 32.13% |
