Marchés français ouverture 2 h 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 233,58 -40,47 (-0,11 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 591,01 -2 595,44 (-4,62 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 51.10% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 66.92% |
| STX240920C00070000 | 2024-04-23 11:24AM EDT | 70.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 75.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| STX240920C00077500 | 2024-04-22 1:05PM EDT | 77.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX240920C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240920C00082500 | 2024-04-29 12:03PM EDT | 82.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240920C00085000 | 2024-05-01 1:14PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240920C00087500 | 2024-05-01 11:08AM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| STX240920C00090000 | 2024-05-01 11:47AM EDT | 90.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| STX240920C00092500 | 2024-05-01 12:08PM EDT | 92.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| STX240920C00095000 | 2024-05-01 10:12AM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| STX240920C00097500 | 2024-04-29 3:03PM EDT | 97.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240920C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| STX240920C00105000 | 2024-04-30 11:32AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240920C00110000 | 2024-04-26 3:39PM EDT | 110.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| STX240920C00115000 | 2024-04-30 2:28PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| STX240920C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| STX240920C00125000 | 2024-03-26 11:04AM EDT | 125.00 | 2.65 | 0.40 | 0.55 | 0.00 | - | 50 | 84 | 37.50% |
| STX240920C00130000 | 2024-04-11 1:31PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240920C00135000 | 2024-04-19 2:47PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240920C00140000 | 2024-04-15 12:25PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX240920C00145000 | 2024-04-10 9:49AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 74.17% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 68.99% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240920P00060000 | 2024-04-24 9:50AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| STX240920P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240920P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX240920P00077500 | 2024-05-01 3:05PM EDT | 77.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| STX240920P00080000 | 2024-05-01 2:26PM EDT | 80.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STX240920P00082500 | 2024-04-30 10:50AM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STX240920P00085000 | 2024-04-30 10:42AM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| STX240920P00087500 | 2024-04-30 11:03AM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240920P00090000 | 2024-04-26 3:52PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STX240920P00092500 | 2024-05-01 12:20PM EDT | 92.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240920P00095000 | 2024-04-22 2:31PM EDT | 95.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240920P00097500 | 2024-04-22 1:20PM EDT | 97.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240920P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240920P00105000 | 2024-04-01 2:58PM EDT | 105.00 | 16.50 | 18.10 | 19.60 | 0.00 | - | 1 | 164 | 22.07% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 110.00 | 18.05 | 22.30 | 25.10 | 0.00 | - | 2 | 2 | 31.30% |
