Marchés français ouverture 5 h 41 min
Dow Jones
39 331,85 +162,33 (+0,41 %) Nasdaq
18 028,76 +149,46 (+0,84 %) Nikkei 225
40 316,27 +241,58 (+0,60 %) EUR/USD
1,0748 -0,0001 (-0,01 %) HANG SENG
17 769,14 0,00 (0,00 %) Bitcoin EUR
57 630,95 -868,95 (-1,49 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802C00093000 | 2024-06-25 2:28PM EDT | 93.00 | 11.80 | 11.60 | 13.00 | 0.00 | - | - | 2 | 51.86% |
| STX240802C00098000 | 2024-06-20 1:42PM EDT | 98.00 | 8.60 | 7.80 | 8.30 | 0.00 | - | - | 1 | 45.78% |
| STX240802C00102000 | 2024-07-02 11:48AM EDT | 102.00 | 5.64 | 5.60 | 5.90 | -0.55 | -8.89% | 1 | 2 | 44.61% |
| STX240802C00103000 | 2024-07-02 2:56PM EDT | 103.00 | 5.00 | 5.10 | 6.10 | -0.65 | -11.50% | 1 | 6 | 50.40% |
| STX240802C00104000 | 2024-06-25 3:54PM EDT | 104.00 | 5.34 | 4.60 | 4.90 | 0.00 | - | 2 | 9 | 44.24% |
| STX240802C00105000 | 2024-06-25 11:58AM EDT | 105.00 | 4.90 | 3.50 | 4.80 | 0.00 | - | 1 | 10 | 47.03% |
| STX240802C00106000 | 2024-06-17 1:30PM EDT | 106.00 | 5.90 | 3.70 | 5.50 | 0.00 | - | - | 1 | 56.32% |
| STX240802C00107000 | 2024-06-18 12:21PM EDT | 107.00 | 5.98 | 2.25 | 3.70 | 0.00 | - | - | 2 | 44.37% |
| STX240802C00108000 | 2024-06-18 10:08AM EDT | 108.00 | 5.74 | 3.00 | 3.30 | 0.00 | - | 30 | 31 | 43.95% |
| STX240802C00109000 | 2024-06-17 2:09PM EDT | 109.00 | 4.80 | 2.70 | 2.95 | 0.00 | - | - | 1 | 43.70% |
| STX240802C00110000 | 2024-07-02 1:30PM EDT | 110.00 | 2.48 | 1.90 | 4.20 | -0.07 | -2.75% | 2 | 27 | 57.50% |
| STX240802C00112000 | 2024-07-01 2:05PM EDT | 112.00 | 1.98 | 1.95 | 3.30 | 0.00 | - | 1 | 2 | 54.79% |
| STX240802C00114000 | 2024-06-25 3:54PM EDT | 114.00 | 2.01 | 1.45 | 1.75 | 0.00 | - | - | 2 | 44.26% |
| STX240802C00115000 | 2024-06-20 3:15PM EDT | 115.00 | 1.85 | 1.30 | 2.20 | 0.00 | - | - | 1 | 51.17% |
| STX240802C00117000 | 2024-06-17 12:53PM EDT | 117.00 | 2.15 | 1.00 | 2.30 | 0.00 | - | - | 5 | 56.47% |
| STX240802C00120000 | 2024-06-28 10:23AM EDT | 120.00 | 1.22 | 0.70 | 0.95 | 0.00 | - | 1 | 801 | 45.80% |
| STX240802C00125000 | 2024-06-24 11:27AM EDT | 125.00 | 0.59 | 0.35 | 0.65 | 0.00 | - | 1 | 3 | 48.68% |
| STX240802C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 0.34 | 0.05 | 1.00 | 0.00 | - | - | 1 | 59.38% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802P00085000 | 2024-06-26 3:44PM EDT | 85.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | - | 1 | 46.83% |
| STX240802P00090000 | 2024-07-01 3:43PM EDT | 90.00 | 0.84 | 0.65 | 0.80 | 0.00 | - | 1 | 3,002 | 42.19% |
| STX240802P00092000 | 2024-06-25 11:52AM EDT | 92.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | - | 1 | 41.65% |
| STX240802P00093000 | 2024-06-24 10:01AM EDT | 93.00 | 1.60 | 1.10 | 1.35 | 0.00 | - | - | 3 | 42.26% |
| STX240802P00094000 | 2024-07-01 11:48AM EDT | 94.00 | 1.64 | 1.30 | 1.50 | 0.00 | - | 4 | 4 | 41.31% |
| STX240802P00095000 | 2024-06-25 11:05AM EDT | 95.00 | 1.81 | 1.50 | 1.75 | 0.00 | - | 6 | 11 | 41.28% |
| STX240802P00097000 | 2024-06-25 1:00PM EDT | 97.00 | 2.74 | 2.05 | 2.30 | 0.00 | - | 2 | 2 | 40.86% |
| STX240802P00099000 | 2024-06-14 10:50AM EDT | 99.00 | 3.81 | 1.90 | 3.00 | 0.00 | - | - | 1 | 40.75% |
| STX240802P00100000 | 2024-06-20 2:48PM EDT | 100.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | - | 1 | 40.71% |
| STX240802P00101000 | 2024-06-21 11:51AM EDT | 101.00 | 3.90 | 2.80 | 3.80 | 0.00 | - | 1 | 83 | 40.39% |
| STX240802P00102000 | 2024-06-27 3:57PM EDT | 102.00 | 4.08 | 2.65 | 4.30 | 0.00 | - | 1,502 | 1,550 | 40.65% |
| STX240802P00104000 | 2024-06-24 1:56PM EDT | 104.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 3 | 3 | 40.33% |
| STX240802P00105000 | 2024-06-21 9:38AM EDT | 105.00 | 7.33 | 5.50 | 5.90 | 0.00 | - | 1 | 2 | 40.60% |
| STX240802P00108000 | 2024-06-21 9:38AM EDT | 108.00 | 9.28 | 6.40 | 7.70 | 0.00 | - | 1 | 1 | 39.82% |
