La bourse ferme dans 5 h 17 min
CAC 40
7 909,03 -75,90 (-0,95 %) Euro Stoxx 50
4 892,63 -28,59 (-0,58 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
53 945,18 +820,11 (+1,54 %)
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 :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240524C00083000 | 2024-04-26 2:27PM EDT | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240524C00085000 | 2024-04-30 10:10AM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| STX240524C00086000 | 2024-04-30 9:34AM EDT | 86.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| STX240524C00087000 | 2024-04-26 2:27PM EDT | 87.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| STX240524C00088000 | 2024-04-29 1:34PM EDT | 88.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| STX240524C00089000 | 2024-04-26 2:10PM EDT | 89.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| STX240524C00090000 | 2024-05-01 3:44PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240524C00091000 | 2024-05-01 9:34AM EDT | 91.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX240524C00092000 | 2024-04-29 10:28AM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240524C00093000 | 2024-04-30 11:28AM EDT | 93.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240524C00094000 | 2024-04-25 1:59PM EDT | 94.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240524C00095000 | 2024-04-25 1:59PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240524C00096000 | 2024-04-26 3:33PM EDT | 96.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STX240524C00097000 | 2024-04-19 12:10PM EDT | 97.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STX240524C00098000 | 2024-04-29 1:21PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| STX240524C00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240524C00103000 | 2024-04-19 10:52AM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| STX240524C00104000 | 2024-04-22 1:20PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX240524C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240524C00110000 | 2024-04-23 10:34AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240524P00076000 | 2024-04-26 10:12AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| STX240524P00077000 | 2024-04-26 1:09PM EDT | 77.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| STX240524P00080000 | 2024-04-30 3:18PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240524P00081000 | 2024-04-25 1:59PM EDT | 81.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| STX240524P00083000 | 2024-04-26 2:10PM EDT | 83.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| STX240524P00084000 | 2024-04-26 2:27PM EDT | 84.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX240524P00086000 | 2024-04-26 2:26PM EDT | 86.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240524P00087000 | 2024-04-26 2:26PM EDT | 87.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240524P00088000 | 2024-04-26 2:27PM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240524P00089000 | 2024-04-25 11:15AM EDT | 89.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240524P00090000 | 2024-04-30 3:18PM EDT | 90.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240524P00091000 | 2024-04-17 2:57PM EDT | 91.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240524P00093000 | 2024-04-25 3:26PM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240524P00094000 | 2024-04-17 3:15PM EDT | 94.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 95.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
