Marchés français ouverture 3 h 38 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0858 -0,0001 (-0,01 %) HANG SENG
19 268,38 +47,76 (+0,25 %) Bitcoin EUR
64 369,06 -1 242,00 (-1,89 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00095000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.64 | 0.65 | 0.75 | -1.87 | -74.50% | 164 | 112 | 39.16% |
| STX240531C00095000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.25 | -1.15 | -51.11% | 12 | 53 | 29.98% |
| STX240607C00095000 | 2024-05-21 3:22PM EDT | 2024-06-07 | 1.68 | 1.60 | 1.75 | -1.07 | -38.91% | 6 | 34 | 29.37% |
| STX240614C00095000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 1.96 | 2.05 | 2.65 | -1.84 | -48.42% | 12 | 19 | 34.25% |
| STX240621C00095000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 2.25 | 2.30 | 2.50 | -1.85 | -45.12% | 78 | 669 | 28.74% |
| STX240719C00095000 | 2024-05-20 10:09AM EDT | 2024-07-19 | 3.10 | 3.50 | 3.80 | -1.95 | -38.61% | 1 | 828 | 29.53% |
| STX240816C00095000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 5.53 | 5.20 | 5.50 | -1.27 | -18.68% | 1 | 5 | 33.66% |
| STX240920C00095000 | 2024-05-21 10:41AM EDT | 2024-09-20 | 7.02 | 6.40 | 6.70 | -1.48 | -17.41% | 4 | 903 | 33.97% |
| STX241220C00095000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 12.15 | 7.20 | 9.40 | 0.00 | - | 1 | 41 | 35.19% |
| STX250117C00095000 | 2024-05-21 3:06PM EDT | 2025-01-17 | 9.80 | 9.50 | 11.20 | -0.95 | -8.84% | 7 | 164 | 39.04% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 13.10 | 18.00 | 0.00 | - | 7 | 13 | 39.92% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 13.60 | 18.00 | 0.00 | - | 1 | 13 | 38.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00095000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 1.80 | 1.95 | 2.10 | +1.18 | +190.32% | 1,319 | 244 | 37.55% |
| STX240531P00095000 | 2024-05-21 3:17PM EDT | 2024-05-31 | 2.37 | 2.35 | 2.55 | +1.32 | +125.71% | 21 | 10 | 28.32% |
| STX240607P00095000 | 2024-05-20 12:12PM EDT | 2024-06-07 | 1.62 | 2.75 | 2.95 | 0.00 | - | 1 | 2 | 26.86% |
| STX240614P00095000 | 2024-05-15 10:21AM EDT | 2024-06-14 | 1.79 | 3.10 | 3.40 | 0.00 | - | - | 3 | 27.39% |
| STX240621P00095000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 4.01 | 3.80 | 4.00 | +1.76 | +78.22% | 24 | 232 | 29.68% |
| STX240628P00095000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 3.46 | 4.00 | 5.30 | 0.00 | - | 5 | 5 | 37.65% |
| STX240719P00095000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 4.60 | 4.80 | 5.10 | +1.10 | +31.43% | 2 | 17 | 28.88% |
| STX240920P00095000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 6.35 | 7.10 | 7.30 | 0.00 | - | 4 | 840 | 30.29% |
| STX241220P00095000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 7.70 | 7.30 | 9.50 | 0.00 | - | - | 4 | 30.64% |
| STX250117P00095000 | 2024-05-17 10:42AM EDT | 2025-01-17 | 8.83 | 9.60 | 9.90 | 0.00 | - | 4 | 58 | 30.13% |
| STX251219P00095000 | 2024-05-16 10:28AM EDT | 2025-12-19 | 12.40 | 14.10 | 16.50 | 0.00 | - | 1 | 13 | 33.65% |
| STX260116P00095000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 12.80 | 14.40 | 15.50 | 0.00 | - | 1 | 3,592 | 30.76% |
