Marchés français ouverture 6 h 26 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 035,19 -238,86 (-0,62 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 231,24 -1 879,82 (-3,35 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 53.00 | 54.60 | 0.00 | - | 1 | 1 | 52.98% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 42.73% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 39.77% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 56.73% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 76.75% |
| STX260116C00060000 | 2024-04-25 3:16PM EDT | 60.00 | 33.00 | 28.90 | 33.00 | 0.00 | - | 3 | 7 | 46.03% |
| STX260116C00065000 | 2024-04-18 11:02AM EDT | 65.00 | 27.94 | 25.60 | 29.30 | 0.00 | - | 4 | 9 | 43.77% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 24.20 | 28.10 | +0.04 | +0.16% | 1 | 0 | 44.38% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 70.00 | 24.50 | 22.60 | 25.20 | 0.00 | - | 8 | 15 | 40.09% |
| STX260116C00072500 | 2024-04-22 1:00PM EDT | 72.50 | 22.66 | 21.10 | 26.00 | 0.00 | - | 2 | 6 | 45.76% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 75.00 | 21.99 | 19.50 | 24.40 | 0.00 | - | 4 | 55 | 44.75% |
| STX260116C00077500 | 2024-01-02 4:03PM EDT | 77.50 | 18.81 | 20.75 | 21.25 | 0.00 | - | 5 | 43 | 39.80% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 80.00 | 19.65 | 17.10 | 20.20 | 0.00 | - | 1 | 20 | 40.05% |
| STX260116C00082500 | 2024-05-01 9:52AM EDT | 82.50 | 18.66 | 15.60 | 20.10 | -0.54 | -2.81% | 41 | 121 | 42.41% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 85.00 | 19.00 | 14.80 | 17.20 | 0.00 | - | 1 | 18 | 38.04% |
| STX260116C00087500 | 2024-04-25 12:11PM EDT | 87.50 | 16.70 | 15.70 | 16.10 | 0.00 | - | 1 | 15 | 37.80% |
| STX260116C00090000 | 2024-05-01 12:43PM EDT | 90.00 | 14.50 | 14.60 | 15.10 | -0.90 | -5.84% | 3 | 70 | 37.67% |
| STX260116C00092500 | 2024-04-24 12:17PM EDT | 92.50 | 14.38 | 13.60 | 14.00 | 0.00 | - | 4 | 25 | 37.19% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 95.00 | 13.00 | 12.70 | 13.10 | 0.00 | - | 1 | 13 | 37.06% |
| STX260116C00097500 | 2024-04-24 12:17PM EDT | 97.50 | 11.67 | 11.80 | 12.20 | 0.00 | - | 5 | 30 | 36.81% |
| STX260116C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 12.32 | 11.00 | 11.40 | 0.00 | - | 2 | 1,257 | 36.68% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 105.00 | 10.67 | 9.20 | 10.70 | 0.00 | - | 1 | 22 | 38.17% |
| STX260116C00110000 | 2024-04-24 9:35AM EDT | 110.00 | 9.80 | 8.10 | 8.50 | 0.00 | - | 14 | 110 | 35.87% |
| STX260116C00115000 | 2024-04-19 9:35AM EDT | 115.00 | 7.52 | 7.00 | 7.40 | 0.00 | - | 10 | 52 | 35.74% |
| STX260116C00120000 | 2024-05-01 3:33PM EDT | 120.00 | 6.43 | 5.90 | 6.40 | -0.57 | -8.14% | 50 | 25 | 35.52% |
| STX260116C00125000 | 2024-05-01 12:07PM EDT | 125.00 | 4.93 | 5.00 | 5.60 | -0.77 | -13.51% | 80 | 43 | 35.50% |
| STX260116C00130000 | 2024-05-01 3:30PM EDT | 130.00 | 4.68 | 4.50 | 4.80 | -0.12 | -2.50% | 50 | 451 | 35.22% |
| STX260116C00135000 | 2024-05-01 12:40PM EDT | 135.00 | 3.68 | 3.80 | 4.20 | -1.12 | -23.33% | 80 | 85 | 35.22% |
| STX260116C00145000 | 2024-05-01 3:35PM EDT | 145.00 | 2.23 | 2.85 | 3.20 | -1.34 | -37.54% | 265 | 102 | 35.18% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 51.17% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.40 | 1.45 | 0.00 | - | 1 | 15 | 50.93% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.50 | 1.75 | 0.00 | - | 1 | 2 | 49.98% |
| STX260116P00040000 | 2024-04-24 3:06PM EDT | 40.00 | 1.45 | 1.20 | 1.60 | 0.00 | - | 18 | 230 | 45.51% |
| STX260116P00047500 | 2024-04-12 9:45AM EDT | 47.50 | 2.65 | 2.00 | 2.35 | 0.00 | - | 1 | 23 | 41.38% |
| STX260116P00050000 | 2024-04-24 11:27AM EDT | 50.00 | 2.85 | 2.35 | 2.75 | 0.00 | - | 1,004 | 622 | 40.63% |
| STX260116P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 3.34 | 3.20 | 3.60 | -0.26 | -7.22% | 50 | 73 | 38.86% |
| STX260116P00057500 | 2024-05-01 12:43PM EDT | 57.50 | 4.09 | 3.80 | 4.20 | -0.09 | -2.15% | 80 | 14 | 38.45% |
| STX260116P00060000 | 2024-05-01 12:52PM EDT | 60.00 | 4.77 | 4.30 | 4.70 | -0.83 | -14.82% | 180 | 6 | 37.49% |
| STX260116P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 5.33 | 5.00 | 5.30 | +0.33 | +6.60% | 80 | 11 | 36.75% |
| STX260116P00065000 | 2024-05-01 10:24AM EDT | 65.00 | 5.88 | 5.70 | 6.00 | -2.83 | -32.49% | 80 | 14 | 36.18% |
| STX260116P00067500 | 2024-04-25 11:26AM EDT | 67.50 | 6.70 | 6.40 | 6.80 | 0.00 | - | 1 | 22 | 35.75% |
| STX260116P00070000 | 2024-04-25 11:12AM EDT | 70.00 | 7.40 | 7.20 | 7.60 | 0.00 | - | 1 | 157 | 35.16% |
| STX260116P00072500 | 2024-04-25 11:32AM EDT | 72.50 | 8.40 | 8.10 | 8.50 | 0.00 | - | 1 | 26 | 34.69% |
| STX260116P00075000 | 2024-04-25 11:32AM EDT | 75.00 | 9.30 | 9.00 | 9.40 | 0.00 | - | 3 | 53 | 34.06% |
| STX260116P00077500 | 2024-04-25 11:12AM EDT | 77.50 | 10.10 | 10.00 | 10.60 | 0.00 | - | 1 | 13 | 34.05% |
| STX260116P00080000 | 2024-04-25 11:25AM EDT | 80.00 | 11.30 | 9.60 | 11.50 | 0.00 | - | 1 | 28 | 33.14% |
| STX260116P00082500 | 2024-04-25 11:13AM EDT | 82.50 | 12.20 | 12.10 | 12.50 | 0.00 | - | 1 | 6 | 32.34% |
| STX260116P00085000 | 2024-04-25 11:12AM EDT | 85.00 | 13.40 | 13.30 | 13.90 | 0.00 | - | 1 | 10 | 32.34% |
| STX260116P00087500 | 2024-04-23 10:24AM EDT | 87.50 | 15.30 | 14.60 | 15.20 | 0.00 | - | 7 | 18 | 31.95% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 90.00 | 17.30 | 15.90 | 16.40 | 0.00 | - | 4 | 34 | 31.20% |
| STX260116P00092500 | 2024-03-28 3:47PM EDT | 92.50 | 15.23 | 17.20 | 17.80 | 0.00 | - | 803 | 445 | 30.76% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 95.00 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 25.03% |
| STX260116P00097500 | 2024-01-29 12:19PM EDT | 97.50 | 18.85 | 17.80 | 18.50 | 0.00 | - | - | 1 | 24.70% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 23.30 | 21.70 | 22.20 | 0.00 | - | 30 | 1,013 | 29.07% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 37.91% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 57.80 | 60.00 | 0.00 | - | 1 | 0 | 25.01% |
