STX - Seagate Technology plc
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 juillet 2018
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX180720C00040000 | 2018-06-26 2:22PM EDT | 40.00 | 16.74 | 16.70 | 20.30 | +16.74 | +100.00% | 1 | 1 | 346.88% |
| STX180720C00045000 | 2018-06-18 2:34PM EDT | 45.00 | 13.83 | 12.95 | 15.25 | +13.83 | +100.00% | 4 | 4 | 335.94% |
| STX180720C00050000 | 2018-07-18 2:46PM EDT | 50.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STX180720C00051000 | 2018-06-28 9:50AM EDT | 51.00 | 5.00 | 5.55 | 9.25 | +5.00 | +100.00% | 11 | 11 | 142.58% |
| STX180720C00052000 | 2018-07-10 3:22PM EDT | 52.00 | 7.01 | 4.55 | 8.00 | +7.01 | +100.00% | 5 | 111 | 109.38% |
| STX180720C00052500 | 2018-07-18 3:39PM EDT | 52.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX180720C00053000 | 2018-07-13 11:45PM EDT | 53.00 | 4.40 | 4.00 | 8.05 | 0.00 | - | 10 | 10 | 168.26% |
| STX180720C00053500 | 2018-06-26 9:51AM EDT | 53.50 | 3.80 | 3.15 | 5.45 | +3.80 | +100.00% | 2 | 2 | 152.34% |
| STX180720C00054000 | 2018-07-03 10:17AM EDT | 54.00 | 4.50 | 2.47 | 5.85 | +4.50 | +100.00% | 27 | 101 | 61.72% |
| STX180720C00054500 | 2018-07-11 1:13PM EDT | 54.50 | 2.90 | 3.95 | 4.30 | +2.90 | +100.00% | 10 | 13 | 106.64% |
| STX180720C00055000 | 2018-07-18 1:37PM EDT | 55.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| STX180720C00055500 | 2018-07-11 1:13PM EDT | 55.50 | 2.12 | 1.52 | 4.85 | +2.12 | +100.00% | 8 | 105 | 92.48% |
| STX180720C00056000 | 2018-07-18 10:15AM EDT | 56.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STX180720C00056500 | 2018-07-18 1:00PM EDT | 56.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX180720C00057000 | 2018-07-18 3:19PM EDT | 57.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX180720C00057500 | 2018-07-18 2:55PM EDT | 57.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| STX180720C00058000 | 2018-07-18 11:23AM EDT | 58.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX180720C00058500 | 2018-07-18 3:06PM EDT | 58.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| STX180720C00059000 | 2018-07-18 3:32PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| STX180720C00059500 | 2018-07-18 2:38PM EDT | 59.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| STX180720C00060000 | 2018-07-18 3:30PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| STX180720C00060500 | 2018-07-18 2:15PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| STX180720C00061000 | 2018-07-18 9:33AM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX180720C00061500 | 2018-07-17 11:18AM EDT | 61.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| STX180720C00062000 | 2018-07-16 3:03PM EDT | 62.00 | 0.03 | 0.00 | 0.04 | +0.03 | +30.00% | 5 | 39 | 51.17% |
| STX180720C00062500 | 2018-07-16 3:35PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | +0.01 | +16.67% | 5 | 739 | 51.56% |
| STX180720C00063000 | 2018-07-13 10:50AM EDT | 63.00 | 0.05 | 0.00 | 0.08 | +0.05 | +100.00% | 8 | 35 | 60.94% |
| STX180720C00063500 | 2018-07-13 2:03PM EDT | 63.50 | 0.02 | 0.00 | 0.07 | +0.02 | +100.00% | 40 | 7 | 64.06% |
| STX180720C00064000 | 2018-07-09 1:23PM EDT | 64.00 | 0.05 | 0.00 | 0.03 | +0.05 | +100.00% | 2 | 26 | 60.94% |
| STX180720C00064500 | 2018-07-13 3:39PM EDT | 64.50 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 140 | 105 | 64.06% |
| STX180720C00065000 | 2018-07-17 9:38AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX180720C00066000 | 2018-07-10 12:27PM EDT | 66.00 | 0.03 | 0.00 | 0.07 | +0.03 | +100.00% | 1 | 3 | 86.72% |
| STX180720C00067500 | 2018-07-10 1:02PM EDT | 67.50 | 0.01 | 0.00 | 0.09 | +0.01 | +100.00% | 5 | 63 | 103.13% |
| STX180720C00070000 | 2018-06-28 3:08PM EDT | 70.00 | 0.04 | 0.00 | 0.06 | +0.04 | +100.00% | 5 | 27 | 116.41% |
| STX180720C00075000 | 2018-06-08 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.11 | +0.03 | +100.00% | 1 | 1 | 165.63% |
Options de ventepour20 juillet 2018
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX180720P00040000 | 2018-07-09 2:22PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 23 | 236.72% |
| STX180720P00045000 | 2018-07-13 3:28PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | +0.01 | +100.00% | 15 | 289 | 150.00% |
| STX180720P00048000 | 2018-07-17 9:41AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX180720P00049000 | 2018-07-03 10:57AM EDT | 49.00 | 0.11 | 0.00 | 0.08 | +0.11 | +100.00% | 1 | 25 | 115.63% |
| STX180720P00050000 | 2018-07-18 3:14PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX180720P00051000 | 2018-07-17 10:26AM EDT | 51.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 68.75% |
| STX180720P00052000 | 2018-07-13 2:03PM EDT | 52.00 | 0.05 | 0.01 | 0.03 | +0.05 | +100.00% | 50 | 3,987 | 71.88% |
| STX180720P00052500 | 2018-07-18 3:40PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STX180720P00053000 | 2018-07-17 9:41AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX180720P00053500 | 2018-07-12 9:46AM EDT | 53.50 | 0.16 | 0.00 | 0.05 | +0.16 | +100.00% | 1 | 31 | 57.81% |
| STX180720P00054000 | 2018-07-16 11:44AM EDT | 54.00 | 0.06 | 0.00 | 0.06 | +0.06 | +85.71% | 5 | 230 | 53.91% |
| STX180720P00054500 | 2018-07-18 9:45AM EDT | 54.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX180720P00055000 | 2018-07-17 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| STX180720P00055500 | 2018-07-16 12:22PM EDT | 55.50 | 0.12 | 0.06 | 0.10 | +0.12 | +57.14% | 2 | 562 | 48.83% |
| STX180720P00056000 | 2018-07-18 12:34PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STX180720P00056500 | 2018-07-18 9:42AM EDT | 56.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| STX180720P00057000 | 2018-07-18 10:52AM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| STX180720P00057500 | 2018-07-18 3:39PM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| STX180720P00058000 | 2018-07-18 1:42PM EDT | 58.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| STX180720P00058500 | 2018-07-18 3:50PM EDT | 58.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| STX180720P00059000 | 2018-07-16 3:25PM EDT | 59.00 | 1.06 | 1.00 | 1.03 | +1.06 | +124.71% | 31 | 147 | 25.59% |
| STX180720P00059500 | 2018-07-18 11:40AM EDT | 59.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| STX180720P00060000 | 2018-07-18 1:34PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| STX180720P00060500 | 2018-07-12 10:51AM EDT | 60.50 | 2.42 | 1.79 | 2.26 | +2.42 | +100.00% | 45 | 56 | 0.00% |
| STX180720P00061000 | 2018-07-18 12:16PM EDT | 61.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STX180720P00061500 | 2018-07-10 12:23PM EDT | 61.50 | 2.61 | 2.45 | 3.70 | +2.61 | +100.00% | 39 | 45 | 78.32% |
| STX180720P00062000 | 2018-07-02 10:29AM EDT | 62.00 | 5.70 | 1.70 | 5.45 | +5.70 | +100.00% | 15 | 25 | 176.17% |
| STX180720P00062500 | 2018-07-06 10:16AM EDT | 62.50 | 4.60 | 2.20 | 6.00 | +4.60 | +100.00% | 11 | 16 | 188.38% |
| STX180720P00065000 | 2018-06-21 12:57PM EDT | 65.00 | 6.25 | 4.65 | 8.40 | +6.25 | +100.00% | 10 | 10 | 223.24% |
| STX180720P00067500 | 2018-06-21 11:45AM EDT | 67.50 | 8.16 | 7.40 | 11.20 | +8.16 | +100.00% | 1 | 1 | 281.64% |
| STX180720P00070000 | 2018-06-18 11:46AM EDT | 70.00 | 12.25 | 10.50 | 13.70 | +12.25 | +100.00% | 5 | 0 | 162.50% |
| En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages |