La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 111,41 +1 800,12 (+3,14 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220C00070000 | 2024-05-03 12:26PM EDT | 70.00 | 21.20 | 20.00 | 23.10 | +0.59 | +2.86% | 1 | 12 | 50.31% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 80.00 | 12.25 | 13.30 | 15.80 | 0.00 | - | 5 | 5 | 44.14% |
| STX241220C00082500 | 2024-04-26 11:38AM EDT | 82.50 | 11.80 | 10.70 | 13.00 | 0.00 | - | 4 | 13 | 38.36% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 85.00 | 10.60 | 11.30 | 11.60 | 0.00 | - | 4 | 22 | 37.77% |
| STX241220C00087500 | 2024-05-03 3:59PM EDT | 87.50 | 10.12 | 10.10 | 10.30 | +1.52 | +17.67% | 1 | 9 | 37.22% |
| STX241220C00090000 | 2024-04-26 12:47PM EDT | 90.00 | 8.10 | 8.90 | 9.20 | 0.00 | - | 10 | 18 | 37.06% |
| STX241220C00092500 | 2024-04-26 1:16PM EDT | 92.50 | 7.00 | 7.90 | 8.20 | 0.00 | - | 19 | 23 | 36.93% |
| STX241220C00095000 | 2024-05-03 3:49PM EDT | 95.00 | 7.00 | 7.00 | 7.20 | +0.40 | +6.06% | 2 | 30 | 36.49% |
| STX241220C00100000 | 2024-04-29 11:41AM EDT | 100.00 | 4.80 | 5.40 | 5.60 | 0.00 | - | 3 | 5 | 36.16% |
| STX241220C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 13 | 17 | 35.85% |
| STX241220C00110000 | 2024-05-01 2:26PM EDT | 110.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 8 | 11 | 35.71% |
| STX241220C00115000 | 2024-04-29 3:13PM EDT | 115.00 | 2.16 | 2.35 | 2.65 | 0.00 | - | 7 | 8 | 36.28% |
| STX241220C00125000 | 2024-04-29 9:47AM EDT | 125.00 | 1.19 | 1.30 | 1.45 | 0.00 | - | 43 | 17 | 35.54% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220P00060000 | 2024-04-22 11:41AM EDT | 60.00 | 1.80 | 1.10 | 1.20 | 0.00 | - | - | 4 | 38.92% |
| STX241220P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 3 | 9 | 37.34% |
| STX241220P00070000 | 2024-04-30 2:39PM EDT | 70.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 23 | 39 | 36.13% |
| STX241220P00075000 | 2024-04-23 12:56PM EDT | 75.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | - | 100 | 35.11% |
| STX241220P00077500 | 2024-04-25 3:40PM EDT | 77.50 | 4.90 | 4.60 | 4.80 | 0.00 | - | 1 | 6 | 34.23% |
| STX241220P00080000 | 2024-05-01 2:05PM EDT | 80.00 | 6.30 | 5.50 | 5.70 | 0.00 | - | 5 | 8 | 33.83% |
| STX241220P00082500 | 2024-04-25 2:21PM EDT | 82.50 | 6.70 | 6.50 | 6.70 | 0.00 | - | - | 6 | 33.40% |
| STX241220P00085000 | 2024-05-02 1:41PM EDT | 85.00 | 8.50 | 7.60 | 7.80 | 0.00 | - | 10 | 30 | 32.97% |
| STX241220P00087500 | 2024-04-29 11:23AM EDT | 87.50 | 9.80 | 8.80 | 9.00 | 0.00 | - | 3 | 4 | 32.51% |
| STX241220P00092500 | 2024-04-24 11:43AM EDT | 92.50 | 14.00 | 11.50 | 11.80 | 0.00 | - | - | 2 | 31.90% |
