La bourse ferme dans 7 h 18 min
CAC 40
7 918,71 -66,22 (-0,83 %) Euro Stoxx 50
4 895,90 -25,32 (-0,51 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0716 -0,0002 (-0,02 %) Gold future
2 318,80 +7,80 (+0,34 %) Bitcoin EUR
53 908,67 +548,38 (+1,03 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 122.52% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 70.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 75.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240719C00077500 | 2024-04-22 10:12AM EDT | 77.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719C00080000 | 2024-04-26 3:40PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240719C00082500 | 2024-04-26 9:41AM EDT | 82.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| STX240719C00085000 | 2024-05-01 2:23PM EDT | 85.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240719C00087500 | 2024-05-01 11:03AM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| STX240719C00090000 | 2024-05-01 2:20PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| STX240719C00092500 | 2024-04-25 10:11AM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| STX240719C00095000 | 2024-04-30 10:26AM EDT | 95.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STX240719C00097500 | 2024-04-25 10:07AM EDT | 97.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| STX240719C00100000 | 2024-05-01 11:47AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719C00105000 | 2024-05-01 1:04PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STX240719C00110000 | 2024-04-30 11:33AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719C00115000 | 2024-04-30 11:31AM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719C00120000 | 2024-04-03 1:38PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 55.08% |
| STX240719C00145000 | 2024-03-26 10:10AM EDT | 145.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 201 | 200 | 52.34% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 90.97% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 74.51% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 64.36% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 65.67% |
| STX240719P00060000 | 2024-04-15 1:27PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX240719P00065000 | 2024-04-12 12:51PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STX240719P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240719P00075000 | 2024-04-25 2:23PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240719P00077500 | 2024-04-26 11:40AM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240719P00080000 | 2024-04-26 3:01PM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| STX240719P00082500 | 2024-05-01 1:42PM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| STX240719P00085000 | 2024-05-01 9:44AM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| STX240719P00087500 | 2024-04-26 2:30PM EDT | 87.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| STX240719P00090000 | 2024-04-26 3:34PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240719P00092500 | 2024-04-10 12:01PM EDT | 92.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240719P00095000 | 2024-04-24 10:32AM EDT | 95.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719P00097500 | 2024-03-27 1:28PM EDT | 97.50 | 9.15 | 11.60 | 13.60 | 0.00 | - | 6 | 16 | 35.60% |
| STX240719P00100000 | 2024-04-24 11:35AM EDT | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
