Marchés français ouverture 4 h 29 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 878,89 +261,79 (+0,68 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 807,80 -387,80 (-2,02 %) Bitcoin EUR
64 140,96 -778,96 (-1,20 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240614C00088000 | 2024-05-14 11:10AM EDT | 88.00 | 9.22 | 5.60 | 8.20 | 0.00 | - | 1 | 1 | 43.92% |
| STX240614C00089000 | 2024-05-13 3:28PM EDT | 89.00 | 5.66 | 5.30 | 7.70 | 0.00 | - | 4 | 4 | 46.58% |
| STX240614C00090000 | 2024-05-22 3:02PM EDT | 90.00 | 5.28 | 4.60 | 7.30 | -4.15 | -44.01% | 2 | 14 | 49.71% |
| STX240614C00091000 | 2024-05-22 2:31PM EDT | 91.00 | 4.50 | 3.80 | 6.40 | -0.74 | -14.12% | 4 | 4 | 46.48% |
| STX240614C00092000 | 2024-05-22 11:13AM EDT | 92.00 | 5.10 | 3.90 | 5.00 | +0.99 | +24.09% | 1 | 1 | 37.50% |
| STX240614C00093000 | 2024-05-17 1:15PM EDT | 93.00 | 3.20 | 3.00 | 4.00 | -1.50 | -31.91% | 3 | 1 | 32.94% |
| STX240614C00094000 | 2024-05-13 12:20PM EDT | 94.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 1 | 1 | 33.40% |
| STX240614C00095000 | 2024-05-22 2:45PM EDT | 95.00 | 2.29 | 2.25 | 3.00 | +0.33 | +16.84% | 3 | 23 | 33.30% |
| STX240614C00096000 | 2024-05-20 9:40AM EDT | 96.00 | 2.82 | 2.10 | 2.50 | 0.00 | - | 1 | 32 | 32.69% |
| STX240614C00097000 | 2024-05-17 12:20PM EDT | 97.00 | 2.45 | 0.95 | 2.75 | 0.00 | - | 1 | 4 | 39.62% |
| STX240614C00098000 | 2024-05-13 3:41PM EDT | 98.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 4 | 4 | 29.66% |
| STX240614C00099000 | 2024-05-17 11:16AM EDT | 99.00 | 1.96 | 0.20 | 2.20 | 0.00 | - | 5 | 30 | 41.24% |
| STX240614C00100000 | 2024-05-21 12:35PM EDT | 100.00 | 0.90 | 0.15 | 1.75 | 0.00 | - | 2 | 16 | 39.43% |
| STX240614C00102000 | 2024-05-21 11:40AM EDT | 102.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 4 | 35 | 30.37% |
| STX240614C00105000 | 2024-05-20 11:29AM EDT | 105.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 1 | 47 | 31.45% |
| STX240614C00110000 | 2024-05-15 1:55PM EDT | 110.00 | 0.54 | 0.00 | 1.40 | 0.00 | - | - | 15 | 61.79% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240614P00077000 | 2024-05-03 1:45PM EDT | 77.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.96% |
| STX240614P00080000 | 2024-05-13 10:29AM EDT | 80.00 | 0.21 | 0.05 | 0.80 | 0.00 | - | 6 | 6 | 58.55% |
| STX240614P00082000 | 2024-05-10 10:52AM EDT | 82.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 51.22% |
| STX240614P00086000 | 2024-05-21 3:24PM EDT | 86.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 5 | 41 | 49.32% |
| STX240614P00087000 | 2024-05-15 12:09PM EDT | 87.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 36.48% |
| STX240614P00088000 | 2024-05-21 9:57AM EDT | 88.00 | 0.75 | 0.20 | 1.60 | 0.00 | - | 2 | 140 | 44.87% |
| STX240614P00089000 | 2024-05-21 9:57AM EDT | 89.00 | 0.98 | 0.55 | 1.40 | 0.00 | - | 1 | 3 | 38.48% |
| STX240614P00090000 | 2024-05-22 3:04PM EDT | 90.00 | 1.00 | 0.20 | 1.85 | -0.08 | -7.41% | 3 | 48 | 40.36% |
| STX240614P00091000 | 2024-05-22 2:14PM EDT | 91.00 | 1.25 | 1.05 | 1.75 | +0.23 | +22.55% | 3 | 1 | 35.11% |
| STX240614P00092000 | 2024-05-20 11:28AM EDT | 92.00 | 1.00 | 1.30 | 1.60 | 0.00 | - | 2 | 1 | 29.22% |
| STX240614P00093000 | 2024-05-17 3:31PM EDT | 93.00 | 1.65 | 1.45 | 1.95 | 0.00 | - | 1 | 1 | 28.78% |
| STX240614P00094000 | 2024-05-21 9:46AM EDT | 94.00 | 2.77 | 2.05 | 2.35 | 0.00 | - | 9 | 0 | 28.30% |
| STX240614P00095000 | 2024-05-22 2:56PM EDT | 95.00 | 3.03 | 1.60 | 2.85 | +1.24 | +69.27% | 3 | 3 | 28.25% |
| STX240614P00096000 | 2024-05-20 9:55AM EDT | 96.00 | 2.68 | 2.20 | 4.80 | 0.00 | - | 1 | 4 | 42.97% |
| STX240614P00099000 | 2024-05-14 10:45AM EDT | 99.00 | 4.90 | 3.30 | 5.50 | 0.00 | - | - | 1 | 29.13% |
| STX240614P00100000 | 2024-05-17 9:34AM EDT | 100.00 | 4.40 | 4.70 | 7.50 | 0.00 | - | 20 | 20 | 44.39% |
| STX240614P00105000 | 2024-05-17 9:34AM EDT | 105.00 | 8.10 | 8.30 | 10.70 | 0.00 | - | 20 | 20 | 31.93% |
