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
61 403,98 +1 331,09 (+2,22 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00090000 | 2024-05-14 2:58PM EDT | 2024-05-24 | 6.39 | 4.60 | 6.10 | 0.00 | - | 1 | 27 | 52.39% |
| STX240531C00090000 | 2024-05-17 11:48AM EDT | 2024-05-31 | 6.30 | 3.90 | 7.20 | +1.30 | +26.00% | 1 | 297 | 55.71% |
| STX240607C00090000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 4.96 | 5.90 | 6.90 | 0.00 | - | 2 | 11 | 41.55% |
| STX240614C00090000 | 2024-05-16 9:58AM EDT | 2024-06-14 | 9.43 | 4.80 | 6.70 | 0.00 | - | 2 | 14 | 33.64% |
| STX240621C00090000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | -3.17 | -32.12% | 4 | 965 | 31.14% |
| STX240719C00090000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 9.94 | 7.00 | 7.80 | 0.00 | - | 4 | 387 | 30.65% |
| STX240920C00090000 | 2024-05-17 11:15AM EDT | 2024-09-20 | 11.10 | 9.10 | 12.00 | +0.34 | +3.16% | 9 | 204 | 42.13% |
| STX241220C00090000 | 2024-05-10 9:57AM EDT | 2024-12-20 | 12.09 | 12.30 | 13.10 | 0.00 | - | 1 | 24 | 36.08% |
| STX250117C00090000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 13.43 | 13.20 | 13.90 | -2.35 | -14.89% | 3 | 628 | 36.68% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 2025-12-19 | 16.80 | 17.10 | 20.90 | 0.00 | - | 7 | 155 | 39.31% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 17.40 | 17.20 | 21.00 | 0.00 | - | 1 | 72 | 38.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00090000 | 2024-05-17 2:18PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 6 | 155 | 34.38% |
| STX240531P00090000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.45 | +0.16 | +55.17% | 1 | 11 | 29.30% |
| STX240607P00090000 | 2024-05-14 2:30PM EDT | 2024-06-07 | 0.75 | 0.50 | 0.65 | 0.00 | - | 108 | 98 | 27.39% |
| STX240614P00090000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 0.95 | 0.80 | 0.95 | -0.62 | -39.49% | 4 | 39 | 27.76% |
| STX240621P00090000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | +0.50 | +66.67% | 44 | 453 | 28.71% |
| STX240719P00090000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 2.05 | 2.10 | 2.30 | +0.56 | +37.58% | 3 | 85 | 28.99% |
| STX240920P00090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 3.90 | 4.30 | 4.50 | 0.00 | - | 2 | 87 | 31.43% |
| STX241220P00090000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 9.00 | 6.10 | 6.80 | 0.00 | - | - | 7 | 32.37% |
| STX250117P00090000 | 2024-05-14 2:31PM EDT | 2025-01-17 | 7.00 | 6.80 | 7.00 | 0.00 | - | 24 | 263 | 31.15% |
| STX251219P00090000 | 2024-05-16 12:56PM EDT | 2025-12-19 | 10.80 | 11.20 | 11.70 | +0.50 | +4.85% | 1 | 13 | 30.63% |
| STX260116P00090000 | 2024-05-16 12:48PM EDT | 2026-01-16 | 10.50 | 11.00 | 11.80 | 0.00 | - | 1 | 35 | 30.13% |
