STX - Seagate Technology plc

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX180720C000400002018-06-26 2:22PM EDT40.0016.7416.7020.30+16.74+100.00%11346.88%
STX180720C000450002018-06-18 2:34PM EDT45.0013.8312.9515.25+13.83+100.00%44335.94%
STX180720C000500002018-07-18 2:46PM EDT50.008.120.000.000.00-900.00%
STX180720C000510002018-06-28 9:50AM EDT51.005.005.559.25+5.00+100.00%1111142.58%
STX180720C000520002018-07-10 3:22PM EDT52.007.014.558.00+7.01+100.00%5111109.38%
STX180720C000525002018-07-18 3:39PM EDT52.505.730.000.000.00-1000.00%
STX180720C000530002018-07-13 11:45PM EDT53.004.404.008.050.00-1010168.26%
STX180720C000535002018-06-26 9:51AM EDT53.503.803.155.45+3.80+100.00%22152.34%
STX180720C000540002018-07-03 10:17AM EDT54.004.502.475.85+4.50+100.00%2710161.72%
STX180720C000545002018-07-11 1:13PM EDT54.502.903.954.30+2.90+100.00%1013106.64%
STX180720C000550002018-07-18 1:37PM EDT55.003.030.000.000.00-9600.00%
STX180720C000555002018-07-11 1:13PM EDT55.502.121.524.85+2.12+100.00%810592.48%
STX180720C000560002018-07-18 10:15AM EDT56.002.300.000.000.00-1200.00%
STX180720C000565002018-07-18 1:00PM EDT56.501.810.000.000.00-1000.00%
STX180720C000570002018-07-18 3:19PM EDT57.001.320.000.000.00-1100.00%
STX180720C000575002018-07-18 2:55PM EDT57.500.930.000.000.00-3100.00%
STX180720C000580002018-07-18 11:23AM EDT58.000.670.000.000.00-1000.00%
STX180720C000585002018-07-18 3:06PM EDT58.500.380.000.000.00-14003.13%
STX180720C000590002018-07-18 3:32PM EDT59.000.210.000.000.00-3506.25%
STX180720C000595002018-07-18 2:38PM EDT59.500.080.000.000.00-47012.50%
STX180720C000600002018-07-18 3:30PM EDT60.000.040.000.000.00-79012.50%
STX180720C000605002018-07-18 2:15PM EDT60.500.030.000.000.00-9012.50%
STX180720C000610002018-07-18 9:33AM EDT61.000.130.000.000.00-1012.50%
STX180720C000615002018-07-17 11:18AM EDT61.500.060.000.000.00-6025.00%
STX180720C000620002018-07-16 3:03PM EDT62.000.030.000.04+0.03+30.00%53951.17%
STX180720C000625002018-07-16 3:35PM EDT62.500.010.000.05+0.01+16.67%573951.56%
STX180720C000630002018-07-13 10:50AM EDT63.000.050.000.08+0.05+100.00%83560.94%
STX180720C000635002018-07-13 2:03PM EDT63.500.020.000.07+0.02+100.00%40764.06%
STX180720C000640002018-07-09 1:23PM EDT64.000.050.000.03+0.05+100.00%22660.94%
STX180720C000645002018-07-13 3:39PM EDT64.500.010.000.03+0.01+100.00%14010564.06%
STX180720C000650002018-07-17 9:38AM EDT65.000.080.000.000.00-2050.00%
STX180720C000660002018-07-10 12:27PM EDT66.000.030.000.07+0.03+100.00%1386.72%
STX180720C000675002018-07-10 1:02PM EDT67.500.010.000.09+0.01+100.00%563103.13%
STX180720C000700002018-06-28 3:08PM EDT70.000.040.000.06+0.04+100.00%527116.41%
STX180720C000750002018-06-08 9:30AM EDT75.000.030.000.11+0.03+100.00%11165.63%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX180720P000400002018-07-09 2:22PM EDT40.000.010.000.10+0.01+100.00%123236.72%
STX180720P000450002018-07-13 3:28PM EDT45.000.010.000.04+0.01+100.00%15289150.00%
STX180720P000480002018-07-17 9:41AM EDT48.000.090.000.000.00-2050.00%
STX180720P000490002018-07-03 10:57AM EDT49.000.110.000.08+0.11+100.00%125115.63%
STX180720P000500002018-07-18 3:14PM EDT50.000.010.000.000.00-3050.00%
STX180720P000510002018-07-17 10:26AM EDT51.000.010.010.000.00-1068.75%
STX180720P000520002018-07-13 2:03PM EDT52.000.050.010.03+0.05+100.00%503,98771.88%
STX180720P000525002018-07-18 3:40PM EDT52.500.020.000.000.00-4025.00%
STX180720P000530002018-07-17 9:41AM EDT53.000.150.000.000.00-2025.00%
STX180720P000535002018-07-12 9:46AM EDT53.500.160.000.05+0.16+100.00%13157.81%
STX180720P000540002018-07-16 11:44AM EDT54.000.060.000.06+0.06+85.71%523053.91%
STX180720P000545002018-07-18 9:45AM EDT54.500.050.000.000.00-10025.00%
STX180720P000550002018-07-17 12:55PM EDT55.000.050.000.000.00-48025.00%
STX180720P000555002018-07-16 12:22PM EDT55.500.120.060.10+0.12+57.14%256248.83%
STX180720P000560002018-07-18 12:34PM EDT56.000.080.000.000.00-7012.50%
STX180720P000565002018-07-18 9:42AM EDT56.500.110.000.000.00-9012.50%
STX180720P000570002018-07-18 10:52AM EDT57.000.200.000.000.00-5806.25%
STX180720P000575002018-07-18 3:39PM EDT57.500.240.000.000.00-903.13%
STX180720P000580002018-07-18 1:42PM EDT58.000.560.000.000.00-1000.78%
STX180720P000585002018-07-18 3:50PM EDT58.500.640.000.000.00-5700.00%
STX180720P000590002018-07-16 3:25PM EDT59.001.061.001.03+1.06+124.71%3114725.59%
STX180720P000595002018-07-18 11:40AM EDT59.501.330.000.000.00-3100.00%
STX180720P000600002018-07-18 1:34PM EDT60.002.050.000.000.00-1800.00%
STX180720P000605002018-07-12 10:51AM EDT60.502.421.792.26+2.42+100.00%45560.00%
STX180720P000610002018-07-18 12:16PM EDT61.002.900.000.000.00-1200.00%
STX180720P000615002018-07-10 12:23PM EDT61.502.612.453.70+2.61+100.00%394578.32%
STX180720P000620002018-07-02 10:29AM EDT62.005.701.705.45+5.70+100.00%1525176.17%
STX180720P000625002018-07-06 10:16AM EDT62.504.602.206.00+4.60+100.00%1116188.38%
STX180720P000650002018-06-21 12:57PM EDT65.006.254.658.40+6.25+100.00%1010223.24%
STX180720P000675002018-06-21 11:45AM EDT67.508.167.4011.20+8.16+100.00%11281.64%
STX180720P000700002018-06-18 11:46AM EDT70.0012.2510.5013.70+12.25+100.00%50162.50%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages