La bourse ferme dans 6 h 37 min
CAC 40
7 919,80 -65,13 (-0,82 %) Euro Stoxx 50
4 899,58 -21,64 (-0,44 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 315,60 +4,60 (+0,20 %) Bitcoin EUR
54 046,41 +840,71 (+1,58 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00030000 | 2024-04-16 11:08AM EDT | 30.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240621C00040000 | 2023-10-03 1:30PM EDT | 40.00 | 27.19 | 32.20 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| STX240621C00042500 | 2023-11-14 1:43PM EDT | 42.50 | 32.60 | 41.95 | 43.10 | 0.00 | - | 35 | 16 | 0.00% |
| STX240621C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 40.73 | 38.80 | 42.50 | 0.00 | - | 22 | 23 | 176.10% |
| STX240621C00052500 | 2024-03-15 3:39PM EDT | 52.50 | 33.28 | 32.90 | 33.60 | 0.00 | - | 30 | 22 | 74.51% |
| STX240621C00055000 | 2024-01-09 3:28PM EDT | 55.00 | 26.20 | 31.35 | 35.50 | 0.00 | - | 3 | 27 | 120.75% |
| STX240621C00057500 | 2023-12-18 4:28PM EDT | 57.50 | 27.58 | 27.55 | 28.10 | 0.00 | - | 1 | 53 | 0.00% |
| STX240621C00060000 | 2024-01-11 3:30PM EDT | 60.00 | 22.40 | 28.40 | 32.10 | 0.00 | - | 1 | 78 | 127.91% |
| STX240621C00062500 | 2023-12-29 10:56AM EDT | 62.50 | 25.91 | 26.20 | 29.15 | 0.00 | - | 1 | 69 | 117.46% |
| STX240621C00065000 | 2023-12-29 12:14PM EDT | 65.00 | 23.00 | 23.95 | 26.15 | 0.00 | - | 2 | 78 | 106.76% |
| STX240621C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240621C00070000 | 2024-05-01 11:48AM EDT | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00072500 | 2024-05-01 1:22PM EDT | 72.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621C00075000 | 2024-04-26 11:07AM EDT | 75.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| STX240621C00077500 | 2024-04-26 3:20PM EDT | 77.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| STX240621C00080000 | 2024-05-01 2:38PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240621C00082500 | 2024-04-29 3:54PM EDT | 82.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240621C00085000 | 2024-05-01 3:32PM EDT | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240621C00087500 | 2024-05-01 3:19PM EDT | 87.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| STX240621C00090000 | 2024-05-01 2:00PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| STX240621C00092500 | 2024-05-01 12:28PM EDT | 92.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240621C00095000 | 2024-05-01 12:08PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX240621C00097500 | 2024-04-30 3:35PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STX240621C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240621C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240621C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STX240621C00115000 | 2024-04-23 10:24AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| STX240621C00120000 | 2024-03-27 3:00PM EDT | 120.00 | 0.97 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 53.76% |
| STX240621C00125000 | 2024-03-26 11:10AM EDT | 125.00 | 1.11 | 0.00 | 0.30 | 0.00 | - | 21 | 30 | 55.66% |
| STX240621C00130000 | 2024-04-26 10:02AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240621C00140000 | 2024-04-29 10:18AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00030000 | 2024-03-04 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 106.25% |
| STX240621P00032500 | 2024-01-05 11:05AM EDT | 32.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 181 | 139.36% |
| STX240621P00035000 | 2024-02-05 2:21PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 111.33% |
| STX240621P00037500 | 2024-02-22 12:35PM EDT | 37.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 153.91% |
| STX240621P00040000 | 2024-01-12 2:13PM EDT | 40.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 52 | 144.87% |
| STX240621P00042500 | 2024-01-10 3:46PM EDT | 42.50 | 0.27 | 0.02 | 2.22 | 0.00 | - | 2 | 9 | 135.25% |
| STX240621P00045000 | 2024-01-12 11:16AM EDT | 45.00 | 0.26 | 0.03 | 2.24 | 0.00 | - | 2 | 40 | 126.37% |
| STX240621P00047500 | 2024-02-06 4:48PM EDT | 47.50 | 0.16 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 104.05% |
| STX240621P00050000 | 2024-02-06 2:51PM EDT | 50.00 | 0.26 | 0.03 | 1.23 | 0.00 | - | 2 | 238 | 94.58% |
| STX240621P00052500 | 2024-03-19 3:20PM EDT | 52.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 93 | 88.77% |
| STX240621P00055000 | 2024-03-26 1:07PM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 3,589 | 60.94% |
| STX240621P00057500 | 2024-04-22 2:21PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240621P00060000 | 2024-03-18 10:37AM EDT | 60.00 | 0.34 | 0.05 | 1.50 | 0.00 | - | 75 | 105 | 70.95% |
| STX240621P00062500 | 2024-04-24 11:47AM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240621P00065000 | 2024-04-25 1:53PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240621P00067500 | 2024-04-24 9:35AM EDT | 67.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240621P00070000 | 2024-05-01 2:00PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| STX240621P00072500 | 2024-05-01 3:39PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STX240621P00075000 | 2024-05-01 3:39PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| STX240621P00077500 | 2024-05-01 9:41AM EDT | 77.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240621P00080000 | 2024-05-01 2:00PM EDT | 80.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240621P00082500 | 2024-05-01 2:43PM EDT | 82.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| STX240621P00085000 | 2024-04-29 11:28AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| STX240621P00087500 | 2024-05-01 10:43AM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621P00090000 | 2024-04-30 3:18PM EDT | 90.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240621P00092500 | 2024-05-01 10:34AM EDT | 92.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240621P00095000 | 2024-04-12 10:55AM EDT | 95.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| STX240621P00097500 | 2024-04-05 9:52AM EDT | 97.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240621P00100000 | 2024-04-24 3:31PM EDT | 100.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240621P00105000 | 2024-04-05 2:11PM EDT | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 110.00 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
