La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 120,42 +1 623,16 (+2,82 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531C00083000 | 2024-04-26 2:10PM EDT | 83.00 | 5.30 | 5.70 | 6.10 | 0.00 | - | 2 | 2 | 35.96% |
| STX240531C00084000 | 2024-05-01 2:44PM EDT | 84.00 | 5.05 | 3.40 | 6.20 | 0.00 | - | 2 | 25 | 44.58% |
| STX240531C00085000 | 2024-04-24 11:50AM EDT | 85.00 | 3.20 | 4.30 | 6.30 | 0.00 | - | 1 | 6 | 51.98% |
| STX240531C00086000 | 2024-04-29 12:55PM EDT | 86.00 | 3.10 | 3.70 | 4.00 | 0.00 | - | 11 | 11 | 33.33% |
| STX240531C00087000 | 2024-05-02 11:15AM EDT | 87.00 | 2.46 | 3.10 | 3.40 | 0.00 | - | 1 | 7 | 32.62% |
| STX240531C00088000 | 2024-05-03 1:14PM EDT | 88.00 | 2.90 | 2.65 | 2.85 | +0.85 | +41.46% | 6 | 45 | 31.91% |
| STX240531C00089000 | 2024-04-26 1:04PM EDT | 89.00 | 1.90 | 2.20 | 2.40 | 0.00 | - | 8 | 44 | 31.71% |
| STX240531C00090000 | 2024-05-02 12:28PM EDT | 90.00 | 1.50 | 1.80 | 2.00 | 0.00 | - | 3 | 284 | 31.52% |
| STX240531C00091000 | 2024-05-02 12:19PM EDT | 91.00 | 1.20 | 1.10 | 1.65 | 0.00 | - | 1 | 35 | 31.35% |
| STX240531C00093000 | 2024-04-29 1:20PM EDT | 93.00 | 0.91 | 0.95 | 1.10 | 0.00 | - | 8 | 15 | 31.15% |
| STX240531C00094000 | 2024-04-24 10:35AM EDT | 94.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | - | 0 | 31.28% |
| STX240531C00095000 | 2024-05-03 11:29AM EDT | 95.00 | 0.68 | 0.60 | 0.75 | +0.14 | +25.93% | 2 | 52 | 31.69% |
| STX240531C00096000 | 2024-04-30 9:52AM EDT | 96.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 1 | 3 | 31.67% |
| STX240531C00097000 | 2024-04-18 9:33AM EDT | 97.00 | 1.10 | 0.35 | 0.55 | 0.00 | - | - | 5 | 33.06% |
| STX240531C00099000 | 2024-04-24 10:35AM EDT | 99.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 0 | 31.84% |
| STX240531C00100000 | 2024-05-02 12:17PM EDT | 100.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 32.32% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 52.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531P00065000 | 2024-04-15 2:26PM EDT | 65.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.23% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 70.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 8 | 3 | 63.67% |
| STX240531P00073000 | 2024-04-24 11:42AM EDT | 73.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 1 | 54.49% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 75.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 2 | 4 | 50.02% |
| STX240531P00076000 | 2024-04-25 11:33AM EDT | 76.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 3 | 34.77% |
| STX240531P00077000 | 2024-04-24 9:53AM EDT | 77.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | - | 1 | 33.69% |
| STX240531P00079000 | 2024-05-01 11:41AM EDT | 79.00 | 0.88 | 0.35 | 0.45 | 0.00 | - | 1 | 12 | 31.89% |
| STX240531P00080000 | 2024-05-02 12:05PM EDT | 80.00 | 0.63 | 0.45 | 0.55 | -0.24 | -27.59% | 1 | 42 | 31.01% |
| STX240531P00081000 | 2024-04-25 10:08AM EDT | 81.00 | 1.45 | 0.55 | 0.70 | 0.00 | - | - | 1 | 30.57% |
| STX240531P00082000 | 2024-05-02 3:48PM EDT | 82.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 2 | 9 | 30.37% |
| STX240531P00083000 | 2024-04-15 1:32PM EDT | 83.00 | 4.20 | 0.95 | 1.10 | 0.00 | - | - | 1 | 29.66% |
| STX240531P00084000 | 2024-05-02 11:20AM EDT | 84.00 | 2.15 | 1.20 | 1.40 | 0.00 | - | 1 | 8 | 29.66% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 85.00 | 1.57 | 1.55 | 1.70 | -1.13 | -41.85% | 5 | 12 | 29.10% |
| STX240531P00086000 | 2024-05-03 11:32AM EDT | 86.00 | 1.80 | 1.90 | 2.05 | -1.09 | -37.72% | 2 | 1 | 28.54% |
| STX240531P00087000 | 2024-05-03 12:37PM EDT | 87.00 | 2.37 | 2.35 | 2.50 | -1.13 | -32.29% | 6 | 10 | 28.47% |
| STX240531P00088000 | 2024-05-03 2:07PM EDT | 88.00 | 2.94 | 2.80 | 3.00 | -3.96 | -57.39% | 3 | 1 | 28.30% |
| STX240531P00090000 | 2024-04-30 2:10PM EDT | 90.00 | 5.15 | 3.90 | 4.20 | 0.00 | - | 4 | 4 | 28.30% |
| STX240531P00093000 | 2024-04-16 3:26PM EDT | 93.00 | 10.45 | 4.30 | 7.70 | 0.00 | - | - | 1 | 44.34% |
