La bourse ferme dans 5 h 46 min
CAC 40
6 817,25 -64,62 (-0,94 %) Euro Stoxx 50
4 121,54 -57,61 (-1,38 %) Dow Jones
34 022,04 -461,68 (-1,34 %) EUR/USD
1,1333 +0,0010 (+0,09 %) Gold future
1 776,10 -8,20 (-0,46 %) BTC-EUR
49 967,88 -738,82 (-1,46 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX211203C00081000 | 2021-11-12 9:37AM EST | 81.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX211203C00083000 | 2021-11-22 12:02PM EST | 83.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX211203C00085000 | 2021-11-18 3:22PM EST | 85.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00086000 | 2021-12-01 11:28AM EST | 86.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX211203C00087000 | 2021-11-24 10:11AM EST | 87.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00088000 | 2021-12-01 11:28AM EST | 88.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX211203C00089000 | 2021-11-30 9:30AM EST | 89.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX211203C00090000 | 2021-11-18 3:17PM EST | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00091000 | 2021-12-01 3:59PM EST | 91.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00092000 | 2021-11-17 12:09PM EST | 92.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00093000 | 2021-11-29 1:07PM EST | 93.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203C00094000 | 2021-11-30 10:58AM EST | 94.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| STX211203C00095000 | 2021-12-01 3:21PM EST | 95.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX211203C00096000 | 2021-12-01 9:41AM EST | 96.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX211203C00097000 | 2021-11-29 12:20PM EST | 97.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX211203C00098000 | 2021-11-30 3:34PM EST | 98.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX211203C00099000 | 2021-12-01 10:45AM EST | 99.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| STX211203C00100000 | 2021-12-01 3:23PM EST | 100.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| STX211203C00101000 | 2021-12-01 1:43PM EST | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| STX211203C00102000 | 2021-12-01 1:47PM EST | 102.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STX211203C00103000 | 2021-12-01 12:30PM EST | 103.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| STX211203C00104000 | 2021-12-01 3:50PM EST | 104.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| STX211203C00105000 | 2021-12-01 3:59PM EST | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| STX211203C00106000 | 2021-12-01 12:57PM EST | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| STX211203C00107000 | 2021-12-01 2:01PM EST | 107.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| STX211203C00108000 | 2021-12-01 2:11PM EST | 108.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| STX211203C00109000 | 2021-12-01 1:04PM EST | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| STX211203C00110000 | 2021-12-01 1:12PM EST | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| STX211203C00111000 | 2021-12-01 12:02PM EST | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| STX211203C00112000 | 2021-12-01 1:15PM EST | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| STX211203C00113000 | 2021-11-22 2:20PM EST | 113.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX211203C00114000 | 2021-11-29 9:55AM EST | 114.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX211203C00115000 | 2021-12-01 10:00AM EST | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| STX211203C00116000 | 2021-12-01 9:33AM EST | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STX211203C00118000 | 2021-11-19 10:33AM EST | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX211203C00130000 | 2021-11-24 1:11PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STX211203C00135000 | 2021-11-19 1:06PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| STX211203C00140000 | 2021-11-19 12:18PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STX211203C00145000 | 2021-12-01 10:54AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| STX211203C00150000 | 2021-12-01 1:47PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| STX211203C00155000 | 2021-12-01 1:48PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX211203P00070000 | 2021-12-01 11:09AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| STX211203P00075000 | 2021-11-12 1:13PM EST | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STX211203P00078000 | 2021-11-22 11:51AM EST | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STX211203P00079000 | 2021-11-01 12:12PM EST | 79.00 | 0.43 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 263.09% |
| STX211203P00080000 | 2021-11-16 3:26PM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00081000 | 2021-10-27 9:57AM EST | 81.00 | 1.19 | 0.00 | 0.80 | 0.00 | - | - | 7 | 218.56% |
| STX211203P00082000 | 2021-11-01 1:12PM EST | 82.00 | 0.60 | 0.00 | 0.97 | 0.00 | - | - | 3 | 219.34% |
| STX211203P00083000 | 2021-11-11 1:36PM EST | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00084000 | 2021-10-26 9:49AM EST | 84.00 | 2.18 | 0.00 | 0.83 | 0.00 | - | - | 1 | 194.14% |
| STX211203P00085000 | 2021-11-19 3:08PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00086000 | 2021-11-08 10:51AM EST | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00087000 | 2021-11-16 11:04AM EST | 87.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STX211203P00088000 | 2021-11-12 9:55AM EST | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00089000 | 2021-11-24 2:44PM EST | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STX211203P00090000 | 2021-11-30 12:45PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| STX211203P00091000 | 2021-11-16 10:48AM EST | 91.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX211203P00092000 | 2021-11-10 3:09PM EST | 92.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| STX211203P00093000 | 2021-11-30 9:30AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX211203P00094000 | 2021-11-30 10:00AM EST | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX211203P00095000 | 2021-11-30 12:45PM EST | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| STX211203P00096000 | 2021-11-30 11:54AM EST | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STX211203P00097000 | 2021-11-29 3:36PM EST | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 25.00% |
| STX211203P00098000 | 2021-12-01 10:13AM EST | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX211203P00099000 | 2021-12-01 2:05PM EST | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| STX211203P00100000 | 2021-12-01 11:32AM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| STX211203P00101000 | 2021-12-01 12:02PM EST | 101.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STX211203P00102000 | 2021-12-01 1:44PM EST | 102.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX211203P00103000 | 2021-12-01 9:58AM EST | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STX211203P00104000 | 2021-12-01 3:41PM EST | 104.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203P00105000 | 2021-12-01 3:56PM EST | 105.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| STX211203P00106000 | 2021-12-01 2:26PM EST | 106.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STX211203P00107000 | 2021-12-01 12:20PM EST | 107.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STX211203P00108000 | 2021-12-01 3:02PM EST | 108.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX211203P00109000 | 2021-12-01 2:13PM EST | 109.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| STX211203P00110000 | 2021-12-01 3:31PM EST | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX211203P00111000 | 2021-11-15 10:07AM EST | 111.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX211203P00112000 | 2021-11-22 1:00PM EST | 112.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX211203P00115000 | 2021-11-22 1:17PM EST | 115.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
