STX - Seagate Technology plc

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX171222C000330002017-11-03 10:49PM EST33.003.933.654.050.00-100.00%
STX171222C000340002017-12-06 9:53AM EST34.005.124.807.35+1.37+36.53%1210.00%
STX171222C000350002017-12-01 9:45AM EST35.003.214.104.45-0.97-23.21%140.00%
STX171222C000360002017-12-11 10:23AM EST36.004.875.407.750.00-16115.82%
STX171222C000370002017-12-15 1:46PM EST37.004.953.256.75+2.39+93.36%2119170.70%
STX171222C000380002017-12-15 9:30AM EST38.004.323.854.15+0.32+8.00%236154.69%
STX171222C000385002017-12-15 11:51PM EST38.502.952.615.250.00-9971.39%
STX171222C000390002017-12-15 3:40PM EST39.003.142.973.15+0.14+4.67%1324243.75%
STX171222C000395002017-12-15 11:51PM EST39.502.492.442.660.00-72139.16%
STX171222C000400002017-12-15 3:03PM EST40.002.101.972.11-0.07-3.23%5737729.30%
STX171222C000405002017-12-15 1:55PM EST40.501.470.003.25-0.26-15.03%373106.06%
STX171222C000410002017-12-15 3:49PM EST41.001.121.031.13-0.21-15.79%12253719.43%
STX171222C000415002017-12-15 3:17PM EST41.500.770.650.70-0.03-3.75%60816516.70%
STX171222C000420002017-12-15 3:59PM EST42.000.390.370.40-0.09-18.75%71592716.80%
STX171222C000425002017-12-15 3:40PM EST42.500.240.190.23-0.11-31.43%15197218.36%
STX171222C000430002017-12-15 3:58PM EST43.000.120.100.14-0.07-36.84%1,1035520.41%
STX171222C000435002017-12-15 11:51PM EST43.500.090.050.090.00-296922.56%
STX171222C000440002017-12-15 2:54PM EST44.000.090.030.06-0.02-18.18%2562224.61%
STX171222C000445002017-12-15 11:51PM EST44.500.050.010.050.00-801527.74%
STX171222C000450002017-12-11 3:54PM EST45.000.010.010.050.00-1231.84%
Options de ventepour22 décembre 2017
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX171222P000300002017-12-01 3:28PM EST30.000.030.010.04-0.12-80.00%41109.38%
STX171222P000320002017-12-01 9:55AM EST32.000.090.030.07+0.06+200.00%52100.78%
STX171222P000330002017-12-12 3:34PM EST33.000.020.000.070.00-31285.94%
STX171222P000340002017-12-11 12:51PM EST34.000.020.000.040.00-14370.31%
STX171222P000350002017-12-13 10:31AM EST35.000.060.000.080.00-47569.53%
STX171222P000355002017-12-15 11:51PM EST35.500.040.000.080.00-51864.84%
STX171222P000360002017-12-14 10:55AM EST36.000.030.000.090.00-3013161.33%
STX171222P000365002017-12-15 11:51PM EST36.500.050.000.040.00-202055.47%
STX171222P000370002017-12-15 11:17AM EST37.000.030.000.04-0.03-50.00%1018451.17%
STX171222P000375002017-12-15 11:51PM EST37.500.130.000.050.00-202048.44%
STX171222P000380002017-12-15 11:27AM EST38.000.040.010.04-0.01-20.00%525742.19%
STX171222P000385002017-12-12 3:55PM EST38.500.100.020.050.00-109139.45%
STX171222P000390002017-12-14 2:36PM EST39.000.100.040.070.00-118337.31%
STX171222P000395002017-12-15 2:16PM EST39.500.100.060.10-0.09-47.37%510135.55%
STX171222P000400002017-12-15 3:53PM EST40.000.150.120.15-0.04-21.05%1713834.18%
STX171222P000405002017-12-15 2:58PM EST40.500.230.210.25-0.13-36.11%46434.57%
STX171222P000410002017-12-15 3:50PM EST41.000.400.360.41-0.05-11.11%2228735.84%
STX171222P000415002017-12-15 11:51PM EST41.500.620.580.640.00-1273037.99%
STX171222P000420002017-12-15 3:57PM EST42.000.930.870.94-0.07-7.00%331540.92%
STX171222P000425002017-12-15 11:51PM EST42.501.311.171.420.00-42449.90%
STX171222P000430002017-12-14 1:40PM EST43.001.611.651.750.00-101350.98%
STX171222P000440002017-12-15 11:51PM EST44.002.650.904.400.00-3661.04%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages