La bourse ferme dans 4 h 11 min
CAC 40
7 927,07 -57,86 (-0,72 %) Euro Stoxx 50
4 904,89 -16,33 (-0,33 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,00 0,00 (0,00 %) Bitcoin EUR
54 387,39 +565,18 (+1,05 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 69.12% |
| STX250117C00040000 | 2024-04-11 12:32PM EDT | 40.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-03-04 4:09PM EDT | 45.00 | 55.20 | 46.30 | 48.90 | 0.00 | - | 5 | 57 | 102.72% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 53.10% |
| STX250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 72.90% |
| STX250117C00055000 | 2024-04-11 12:32PM EDT | 55.00 | 34.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,883 | 0.00% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| STX250117C00060000 | 2024-04-17 11:38AM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| STX250117C00062500 | 2024-04-18 9:56AM EDT | 62.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| STX250117C00065000 | 2024-03-06 10:43AM EDT | 65.00 | 37.24 | 28.40 | 29.40 | 0.00 | - | 1 | 159 | 65.88% |
| STX250117C00067500 | 2024-02-26 4:00PM EDT | 67.50 | 25.54 | 30.30 | 30.80 | 0.00 | - | 10 | 319 | 79.49% |
| STX250117C00070000 | 2024-04-30 12:19PM EDT | 70.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| STX250117C00072500 | 2024-04-26 10:33AM EDT | 72.50 | 18.42 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 0.00% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| STX250117C00077500 | 2024-04-17 12:49PM EDT | 77.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| STX250117C00080000 | 2024-04-19 12:28PM EDT | 80.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| STX250117C00082500 | 2024-04-24 3:14PM EDT | 82.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| STX250117C00085000 | 2024-04-30 12:48PM EDT | 85.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 17 | 682 | 0.00% |
| STX250117C00087500 | 2024-04-30 3:16PM EDT | 87.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.78% |
| STX250117C00090000 | 2024-04-30 9:33AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 633 | 1.56% |
| STX250117C00092500 | 2024-04-30 3:29PM EDT | 92.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 1.56% |
| STX250117C00095000 | 2024-04-30 3:40PM EDT | 95.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 3.13% |
| STX250117C00097500 | 2024-04-17 12:16PM EDT | 97.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| STX250117C00100000 | 2024-05-01 2:44PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 49 | 1,359 | 3.13% |
| STX250117C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 264 | 6.25% |
| STX250117C00110000 | 2024-05-01 2:45PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 171 | 400 | 6.25% |
| STX250117C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 60 | 154 | 6.25% |
| STX250117C00120000 | 2024-05-01 11:02AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 6.25% |
| STX250117C00125000 | 2024-04-12 1:27PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| STX250117C00130000 | 2024-04-24 2:16PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| STX250117C00135000 | 2024-04-05 10:16AM EDT | 135.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| STX250117C00145000 | 2024-04-19 1:44PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-05-01 9:35AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 2,186 | 25.00% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 89.70% |
| STX250117P00030000 | 2024-03-26 9:41AM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 11 | 110 | 63.38% |
| STX250117P00032500 | 2024-04-23 10:51AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| STX250117P00035000 | 2024-02-28 12:52PM EDT | 35.00 | 0.40 | 0.09 | 1.50 | 0.00 | - | 1 | 2,945 | 68.26% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 56.79% |
| STX250117P00040000 | 2024-04-03 11:48AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 25.00% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 56.35% |
| STX250117P00045000 | 2024-04-22 2:28PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 490 | 12.50% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 53.25% |
| STX250117P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,135 | 12.50% |
| STX250117P00052500 | 2024-04-24 12:12PM EDT | 52.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 12.50% |
| STX250117P00055000 | 2024-04-29 1:02PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,690 | 12.50% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 506 | 12.50% |
| STX250117P00060000 | 2024-04-29 9:34AM EDT | 60.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,146 | 12.50% |
| STX250117P00062500 | 2024-04-24 10:50AM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 6.25% |
| STX250117P00065000 | 2024-05-01 10:45AM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 6.25% |
| STX250117P00067500 | 2024-04-18 10:03AM EDT | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| STX250117P00070000 | 2024-05-01 10:44AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,665 | 6.25% |
| STX250117P00072500 | 2024-04-17 2:04PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 6.25% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 3.13% |
| STX250117P00077500 | 2024-03-26 11:20AM EDT | 77.50 | 4.10 | 5.50 | 5.80 | 0.00 | - | 1 | 65 | 34.19% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 80.00 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 41.25% |
| STX250117P00082500 | 2024-03-26 11:26AM EDT | 82.50 | 5.81 | 7.40 | 7.70 | 0.00 | - | 1 | 174 | 32.74% |
| STX250117P00085000 | 2024-05-01 10:46AM EDT | 85.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 568 | 0.39% |
| STX250117P00087500 | 2024-04-12 3:50PM EDT | 87.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| STX250117P00090000 | 2024-04-26 9:41AM EDT | 90.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| STX250117P00092500 | 2024-04-25 10:42AM EDT | 92.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 15 | 2,337 | 0.00% |
| STX250117P00095000 | 2024-04-17 1:05PM EDT | 95.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 97.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| STX250117P00100000 | 2024-04-24 3:31PM EDT | 100.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 105.00 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 33.00% |
| STX250117P00115000 | 2024-03-26 3:25PM EDT | 115.00 | 23.85 | 28.80 | 30.90 | 0.00 | - | 1 | 2 | 30.99% |
| STX250117P00120000 | 2024-03-19 11:25AM EDT | 120.00 | 35.68 | 36.70 | 38.00 | 0.00 | - | 2 | 0 | 44.33% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 29.31% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
