Marchés français ouverture 6 h 40 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 193,58 +118,89 (+0,30 %) EUR/USD
1,0754 +0,0005 (+0,04 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 815,83 -567,22 (-0,97 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726C00093000 | 2024-06-17 1:54PM EDT | 93.00 | 14.55 | 11.20 | 13.40 | 0.00 | - | 2 | 1 | 58.94% |
| STX240726C00095000 | 2024-06-07 11:11AM EDT | 95.00 | 5.60 | 7.60 | 10.00 | 0.00 | - | 3 | 3 | 48.39% |
| STX240726C00097000 | 2024-07-02 10:04AM EDT | 97.00 | 8.66 | 7.10 | 8.40 | +0.86 | +11.03% | 1 | 5 | 46.09% |
| STX240726C00099000 | 2024-06-25 9:30AM EDT | 99.00 | 7.80 | 6.70 | 7.00 | 0.00 | - | - | 1 | 44.97% |
| STX240726C00100000 | 2024-07-02 11:48AM EDT | 100.00 | 6.16 | 6.10 | 8.10 | -0.97 | -13.60% | 1 | 9 | 51.93% |
| STX240726C00102000 | 2024-07-01 3:57PM EDT | 102.00 | 4.84 | 4.90 | 5.60 | 0.00 | - | 3 | 4 | 47.83% |
| STX240726C00103000 | 2024-07-01 10:38AM EDT | 103.00 | 4.33 | 4.40 | 4.70 | 0.00 | - | 4 | 6 | 43.97% |
| STX240726C00104000 | 2024-07-01 10:16AM EDT | 104.00 | 3.69 | 3.90 | 4.20 | 0.00 | - | 1 | 13 | 43.65% |
| STX240726C00105000 | 2024-07-02 2:39PM EDT | 105.00 | 3.40 | 3.50 | 3.90 | -1.14 | -25.11% | 1 | 17 | 44.90% |
| STX240726C00106000 | 2024-07-02 9:52AM EDT | 106.00 | 3.50 | 3.10 | 4.90 | +0.19 | +5.74% | 12 | 14 | 58.30% |
| STX240726C00107000 | 2024-06-25 10:24AM EDT | 107.00 | 3.60 | 2.75 | 4.20 | 0.00 | - | 1 | 30 | 55.27% |
| STX240726C00108000 | 2024-07-02 3:18PM EDT | 108.00 | 2.25 | 2.40 | 3.10 | -1.45 | -39.19% | 20 | 1 | 47.95% |
| STX240726C00110000 | 2024-07-02 1:34PM EDT | 110.00 | 1.94 | 1.85 | 3.40 | -0.38 | -16.38% | 1 | 13 | 57.34% |
| STX240726C00111000 | 2024-06-24 1:00PM EDT | 111.00 | 2.38 | 0.80 | 2.45 | 0.00 | - | - | 1 | 50.42% |
| STX240726C00112000 | 2024-07-02 3:18PM EDT | 112.00 | 1.36 | 0.20 | 2.50 | -0.15 | -9.93% | 20 | 20 | 53.74% |
| STX240726C00115000 | 2024-07-01 3:38PM EDT | 115.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 3 | 5 | 44.12% |
| STX240726C00117000 | 2024-06-21 1:26PM EDT | 117.00 | 1.45 | 0.40 | 0.85 | 0.00 | - | 1 | 6 | 44.51% |
| STX240726C00120000 | 2024-06-12 11:05AM EDT | 120.00 | 1.09 | 0.45 | 0.60 | 0.00 | - | - | 2 | 45.65% |
| STX240726C00125000 | 2024-07-02 2:41PM EDT | 125.00 | 0.26 | 0.25 | 0.45 | -0.17 | -39.53% | 1 | 2 | 50.64% |
| STX240726C00130000 | 2024-07-02 11:35AM EDT | 130.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 100 | 65.58% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726P00080000 | 2024-07-01 3:48PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 25 | 72.75% |
| STX240726P00084000 | 2024-06-20 3:49PM EDT | 84.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | - | 1 | 57.86% |
| STX240726P00085000 | 2024-06-17 10:27AM EDT | 85.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | - | 10 | 48.49% |
| STX240726P00086000 | 2024-06-17 1:12PM EDT | 86.00 | 0.39 | 0.10 | 1.30 | 0.00 | - | 1 | 0 | 56.89% |
| STX240726P00088000 | 2024-06-20 3:58PM EDT | 88.00 | 1.18 | 0.15 | 0.45 | 0.00 | - | - | 1 | 45.65% |
| STX240726P00089000 | 2024-06-24 11:30AM EDT | 89.00 | 0.59 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 48.73% |
| STX240726P00090000 | 2024-07-02 2:35PM EDT | 90.00 | 0.51 | 0.40 | 0.55 | -0.14 | -21.54% | 2 | 15 | 42.92% |
| STX240726P00093000 | 2024-06-26 1:57PM EDT | 93.00 | 1.30 | 0.75 | 2.85 | 0.00 | - | - | 1 | 54.18% |
| STX240726P00094000 | 2024-07-02 2:47PM EDT | 94.00 | 1.11 | 0.10 | 3.10 | +0.12 | +12.12% | 10 | 17 | 66.55% |
| STX240726P00095000 | 2024-06-26 3:45PM EDT | 95.00 | 1.67 | 1.10 | 1.35 | 0.00 | - | 7 | 40 | 41.77% |
| STX240726P00096000 | 2024-06-27 1:21PM EDT | 96.00 | 1.61 | 1.35 | 2.40 | 0.00 | - | 3 | 12 | 51.17% |
| STX240726P00097000 | 2024-06-18 2:48PM EDT | 97.00 | 1.85 | 1.25 | 1.90 | 0.00 | - | 3 | 3 | 41.90% |
| STX240726P00098000 | 2024-07-02 3:09PM EDT | 98.00 | 2.20 | 1.90 | 2.80 | -0.05 | -2.22% | 1 | 10 | 48.15% |
| STX240726P00099000 | 2024-07-01 11:44AM EDT | 99.00 | 2.60 | 2.20 | 2.40 | 0.00 | - | 10 | 33 | 40.09% |
| STX240726P00100000 | 2024-06-28 12:05PM EDT | 100.00 | 2.50 | 1.50 | 4.80 | 0.00 | - | 1 | 5 | 60.13% |
| STX240726P00102000 | 2024-07-01 3:57PM EDT | 102.00 | 3.93 | 3.40 | 4.00 | 0.00 | - | 16 | 14 | 43.32% |
| STX240726P00103000 | 2024-07-01 3:53PM EDT | 103.00 | 4.50 | 2.60 | 5.80 | 0.00 | - | 3 | 2 | 55.68% |
| STX240726P00104000 | 2024-07-01 10:16AM EDT | 104.00 | 5.33 | 4.40 | 5.50 | 0.00 | - | 1 | 72 | 47.73% |
| STX240726P00105000 | 2024-07-01 10:14AM EDT | 105.00 | 5.90 | 4.40 | 5.30 | 0.00 | - | 2 | 4 | 40.42% |
| STX240726P00110000 | 2024-07-02 2:17PM EDT | 110.00 | 8.71 | 6.50 | 8.90 | -0.40 | -4.39% | 3 | 1 | 43.02% |
