La bourse est fermée

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,84+1,72 (+2,15 %)
À partir de 02:54PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX220527C000770002022-05-20 12:32PM EDT77.003.805.105.350.00-1151.27%
STX220527C000775002022-05-20 12:32PM EDT77.503.454.604.950.00-1356.64%
STX220527C000780002022-05-16 12:14AM EDT78.003.204.254.500.00--254.35%
STX220527C000790002022-05-20 3:15PM EDT79.001.843.453.700.00-61352.25%
STX220527C000800002022-05-23 12:59PM EDT80.002.502.662.91+0.60+31.58%1172448.88%
STX220527C000810002022-05-23 1:17PM EDT81.001.722.072.63+0.32+22.86%325750.00%
STX220527C000820002022-05-23 1:06PM EDT82.001.161.481.65+0.34+41.46%184845.22%
STX220527C000825002022-05-23 12:49PM EDT82.501.141.241.39+0.36+46.15%82244.29%
STX220527C000830002022-05-23 2:19PM EDT83.001.151.031.17+0.29+33.72%7911143.85%
STX220527C000840002022-05-23 1:42PM EDT84.000.750.680.82+0.27+56.25%6711943.51%
STX220527C000850002022-05-23 2:19PM EDT85.000.500.420.54+0.03+6.38%7116242.73%
STX220527C000860002022-05-23 1:04PM EDT86.000.190.220.360.00-382442.92%
STX220527C000870002022-05-23 2:08PM EDT87.000.130.090.22-0.02-13.33%108142.38%
STX220527C000875002022-05-20 2:06PM EDT87.500.020.010.18-0.11-84.62%110042.87%
STX220527C000880002022-05-23 1:44PM EDT88.000.110.040.13-0.02-15.38%885942.09%
STX220527C000890002022-05-20 2:30PM EDT89.000.100.050.110.00-32145.31%
STX220527C000900002022-05-23 10:42AM EDT90.000.070.050.10+0.02+40.00%215049.02%
STX220527C000910002022-05-23 1:21PM EDT91.000.050.020.05-0.58-92.06%92247.27%
STX220527C000920002022-05-19 10:43AM EDT92.000.200.000.360.00-22565.23%
STX220527C000930002022-05-17 11:42AM EDT93.000.440.000.150.00-101058.98%
STX220527C000940002022-05-16 3:01PM EDT94.000.160.000.350.00-1473.83%
STX220527C000950002022-05-19 3:47PM EDT95.000.090.000.400.00-1480.47%
STX220527C000960002022-04-08 1:32PM EDT96.001.980.080.450.00-3390.04%
STX220527C000970002022-04-18 10:58AM EDT97.000.650.030.180.00-1078.71%
STX220527C000980002022-04-08 9:51AM EDT98.001.440.040.340.00-2292.19%
STX220527C000990002022-04-08 3:51PM EDT99.001.290.010.350.00-6695.31%
STX220527C001000002022-04-18 12:10AM EDT100.000.700.000.750.00--7115.63%
STX220527C001050002022-05-04 3:36PM EDT105.000.050.000.040.00-105285.94%
STX220527C001100002022-04-27 10:27AM EDT110.000.040.000.250.00-1012127.34%
STX220527C001150002022-05-16 12:14AM EDT115.000.04-0.250.00--20160.16%
STX220527C001200002022-05-16 12:14AM EDT120.000.04-0.250.00--10175.98%
STX220527C001250002022-05-10 12:21PM EDT125.000.040.000.250.00-2021171.09%
STX220527C001300002022-05-16 12:14AM EDT130.000.05-0.050.00--75163.28%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX220527P000550002022-05-20 2:16PM EDT55.000.140.000.310.00-14178.91%
STX220527P000600002022-05-09 11:39AM EDT60.000.410.000.050.00-23110.94%
STX220527P000650002022-05-20 2:16PM EDT65.000.140.000.360.00-115115.63%
STX220527P000680002022-05-20 3:21PM EDT68.000.180.000.150.00-10010082.42%
STX220527P000700002022-05-23 9:30AM EDT70.000.120.010.19-0.08-40.00%112675.00%
STX220527P000710002022-05-20 3:21PM EDT71.000.350.030.180.00-10010269.92%
STX220527P000720002022-05-16 12:14AM EDT72.000.540.000.170.00--261.72%
STX220527P000725002022-05-20 3:11PM EDT72.500.520.070.160.00-505062.50%
STX220527P000730002022-05-23 11:45AM EDT73.000.170.080.16-0.25-59.52%10260.16%
STX220527P000735002022-05-20 3:50PM EDT73.500.210.100.17-0.20-48.78%21358.79%
STX220527P000750002022-05-23 1:34PM EDT75.000.210.150.23-0.72-77.42%426054.10%
STX220527P000760002022-05-23 1:30PM EDT76.000.330.200.29-0.75-69.44%323451.17%
STX220527P000770002022-05-23 1:33PM EDT77.000.430.270.38-0.52-54.74%668951.07%
STX220527P000775002022-05-23 1:16PM EDT77.500.540.350.44-0.68-55.74%11849.90%
STX220527P000780002022-05-23 1:49PM EDT78.000.500.420.51-0.87-63.50%215848.83%
STX220527P000790002022-05-20 1:02PM EDT79.002.210.590.730.00-238448.10%
STX220527P000800002022-05-23 2:20PM EDT80.000.900.851.00-1.09-54.77%129346.88%
STX220527P000810002022-05-20 1:01PM EDT81.003.381.191.340.00-153545.46%
STX220527P000820002022-05-23 1:17PM EDT82.002.151.611.81-1.35-38.57%62745.22%
STX220527P000825002022-05-23 12:16PM EDT82.502.431.852.03-1.24-33.79%52043.80%
STX220527P000830002022-05-20 3:13PM EDT83.005.182.102.400.00-107445.70%
STX220527P000840002022-05-20 3:47PM EDT84.004.952.672.960.00-62242.92%
STX220527P000850002022-05-23 2:14PM EDT85.003.673.453.70+0.60+19.54%62242.73%
STX220527P000860002022-05-20 3:57PM EDT86.006.304.254.650.00-202748.05%
STX220527P000870002022-05-20 3:13PM EDT87.008.785.155.550.00-93050.59%
STX220527P000875002022-05-18 11:06AM EDT87.503.315.605.950.00--148.93%
STX220527P000880002022-05-20 3:02PM EDT88.009.406.106.350.00-32046.09%
STX220527P000890002022-05-02 3:50PM EDT89.008.056.907.300.00-1147.85%
STX220527P000900002022-05-20 3:57PM EDT90.0010.517.958.400.00-202359.77%
STX220527P000920002022-05-19 12:02PM EDT92.008.569.9510.450.00--173.05%
STX220527P000940002022-04-22 10:22AM EDT94.0012.4213.6515.150.00-22161.72%
STX220527P000950002022-05-13 10:51AM EDT95.0015.4312.9013.350.00-4479.49%
STX220527P000980002022-05-17 2:58PM EDT98.0011.5415.8016.250.00-1080.47%
STX220527P000990002022-04-26 1:07PM EDT99.0019.1116.6517.450.00-3032105.08%
STX220527P001000002022-05-17 10:40AM EDT100.0015.1317.8018.300.00-2094.73%