Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX220527C00077000 | 2022-05-20 12:32PM EDT | 77.00 | 3.80 | 5.10 | 5.35 | 0.00 | - | 1 | 1 | 51.27% |
| STX220527C00077500 | 2022-05-20 12:32PM EDT | 77.50 | 3.45 | 4.60 | 4.95 | 0.00 | - | 1 | 3 | 56.64% |
| STX220527C00078000 | 2022-05-16 12:14AM EDT | 78.00 | 3.20 | 4.25 | 4.50 | 0.00 | - | - | 2 | 54.35% |
| STX220527C00079000 | 2022-05-20 3:15PM EDT | 79.00 | 1.84 | 3.45 | 3.70 | 0.00 | - | 6 | 13 | 52.25% |
| STX220527C00080000 | 2022-05-23 12:59PM EDT | 80.00 | 2.50 | 2.66 | 2.91 | +0.60 | +31.58% | 117 | 24 | 48.88% |
| STX220527C00081000 | 2022-05-23 1:17PM EDT | 81.00 | 1.72 | 2.07 | 2.63 | +0.32 | +22.86% | 32 | 57 | 50.00% |
| STX220527C00082000 | 2022-05-23 1:06PM EDT | 82.00 | 1.16 | 1.48 | 1.65 | +0.34 | +41.46% | 18 | 48 | 45.22% |
| STX220527C00082500 | 2022-05-23 12:49PM EDT | 82.50 | 1.14 | 1.24 | 1.39 | +0.36 | +46.15% | 8 | 22 | 44.29% |
| STX220527C00083000 | 2022-05-23 2:19PM EDT | 83.00 | 1.15 | 1.03 | 1.17 | +0.29 | +33.72% | 79 | 111 | 43.85% |
| STX220527C00084000 | 2022-05-23 1:42PM EDT | 84.00 | 0.75 | 0.68 | 0.82 | +0.27 | +56.25% | 67 | 119 | 43.51% |
| STX220527C00085000 | 2022-05-23 2:19PM EDT | 85.00 | 0.50 | 0.42 | 0.54 | +0.03 | +6.38% | 71 | 162 | 42.73% |
| STX220527C00086000 | 2022-05-23 1:04PM EDT | 86.00 | 0.19 | 0.22 | 0.36 | 0.00 | - | 38 | 24 | 42.92% |
| STX220527C00087000 | 2022-05-23 2:08PM EDT | 87.00 | 0.13 | 0.09 | 0.22 | -0.02 | -13.33% | 10 | 81 | 42.38% |
| STX220527C00087500 | 2022-05-20 2:06PM EDT | 87.50 | 0.02 | 0.01 | 0.18 | -0.11 | -84.62% | 1 | 100 | 42.87% |
| STX220527C00088000 | 2022-05-23 1:44PM EDT | 88.00 | 0.11 | 0.04 | 0.13 | -0.02 | -15.38% | 88 | 59 | 42.09% |
| STX220527C00089000 | 2022-05-20 2:30PM EDT | 89.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 3 | 21 | 45.31% |
| STX220527C00090000 | 2022-05-23 10:42AM EDT | 90.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 2 | 150 | 49.02% |
| STX220527C00091000 | 2022-05-23 1:21PM EDT | 91.00 | 0.05 | 0.02 | 0.05 | -0.58 | -92.06% | 9 | 22 | 47.27% |
| STX220527C00092000 | 2022-05-19 10:43AM EDT | 92.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 25 | 65.23% |
| STX220527C00093000 | 2022-05-17 11:42AM EDT | 93.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 58.98% |
| STX220527C00094000 | 2022-05-16 3:01PM EDT | 94.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 73.83% |
| STX220527C00095000 | 2022-05-19 3:47PM EDT | 95.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 80.47% |
| STX220527C00096000 | 2022-04-08 1:32PM EDT | 96.00 | 1.98 | 0.08 | 0.45 | 0.00 | - | 3 | 3 | 90.04% |
| STX220527C00097000 | 2022-04-18 10:58AM EDT | 97.00 | 0.65 | 0.03 | 0.18 | 0.00 | - | 1 | 0 | 78.71% |
| STX220527C00098000 | 2022-04-08 9:51AM EDT | 98.00 | 1.44 | 0.04 | 0.34 | 0.00 | - | 2 | 2 | 92.19% |
| STX220527C00099000 | 2022-04-08 3:51PM EDT | 99.00 | 1.29 | 0.01 | 0.35 | 0.00 | - | 6 | 6 | 95.31% |
| STX220527C00100000 | 2022-04-18 12:10AM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 7 | 115.63% |
| STX220527C00105000 | 2022-05-04 3:36PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 52 | 85.94% |
| STX220527C00110000 | 2022-04-27 10:27AM EDT | 110.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 127.34% |
| STX220527C00115000 | 2022-05-16 12:14AM EDT | 115.00 | 0.04 | - | 0.25 | 0.00 | - | - | 20 | 160.16% |
| STX220527C00120000 | 2022-05-16 12:14AM EDT | 120.00 | 0.04 | - | 0.25 | 0.00 | - | - | 10 | 175.98% |
| STX220527C00125000 | 2022-05-10 12:21PM EDT | 125.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 171.09% |
| STX220527C00130000 | 2022-05-16 12:14AM EDT | 130.00 | 0.05 | - | 0.05 | 0.00 | - | - | 75 | 163.28% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX220527P00055000 | 2022-05-20 2:16PM EDT | 55.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 178.91% |
| STX220527P00060000 | 2022-05-09 11:39AM EDT | 60.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 110.94% |
| STX220527P00065000 | 2022-05-20 2:16PM EDT | 65.00 | 0.14 | 0.00 | 0.36 | 0.00 | - | 1 | 15 | 115.63% |
| STX220527P00068000 | 2022-05-20 3:21PM EDT | 68.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 82.42% |
| STX220527P00070000 | 2022-05-23 9:30AM EDT | 70.00 | 0.12 | 0.01 | 0.19 | -0.08 | -40.00% | 1 | 126 | 75.00% |
| STX220527P00071000 | 2022-05-20 3:21PM EDT | 71.00 | 0.35 | 0.03 | 0.18 | 0.00 | - | 100 | 102 | 69.92% |
| STX220527P00072000 | 2022-05-16 12:14AM EDT | 72.00 | 0.54 | 0.00 | 0.17 | 0.00 | - | - | 2 | 61.72% |
| STX220527P00072500 | 2022-05-20 3:11PM EDT | 72.50 | 0.52 | 0.07 | 0.16 | 0.00 | - | 50 | 50 | 62.50% |
| STX220527P00073000 | 2022-05-23 11:45AM EDT | 73.00 | 0.17 | 0.08 | 0.16 | -0.25 | -59.52% | 10 | 2 | 60.16% |
| STX220527P00073500 | 2022-05-20 3:50PM EDT | 73.50 | 0.21 | 0.10 | 0.17 | -0.20 | -48.78% | 2 | 13 | 58.79% |
| STX220527P00075000 | 2022-05-23 1:34PM EDT | 75.00 | 0.21 | 0.15 | 0.23 | -0.72 | -77.42% | 42 | 60 | 54.10% |
| STX220527P00076000 | 2022-05-23 1:30PM EDT | 76.00 | 0.33 | 0.20 | 0.29 | -0.75 | -69.44% | 32 | 34 | 51.17% |
| STX220527P00077000 | 2022-05-23 1:33PM EDT | 77.00 | 0.43 | 0.27 | 0.38 | -0.52 | -54.74% | 66 | 89 | 51.07% |
| STX220527P00077500 | 2022-05-23 1:16PM EDT | 77.50 | 0.54 | 0.35 | 0.44 | -0.68 | -55.74% | 1 | 18 | 49.90% |
| STX220527P00078000 | 2022-05-23 1:49PM EDT | 78.00 | 0.50 | 0.42 | 0.51 | -0.87 | -63.50% | 21 | 58 | 48.83% |
| STX220527P00079000 | 2022-05-20 1:02PM EDT | 79.00 | 2.21 | 0.59 | 0.73 | 0.00 | - | 23 | 84 | 48.10% |
| STX220527P00080000 | 2022-05-23 2:20PM EDT | 80.00 | 0.90 | 0.85 | 1.00 | -1.09 | -54.77% | 12 | 93 | 46.88% |
| STX220527P00081000 | 2022-05-20 1:01PM EDT | 81.00 | 3.38 | 1.19 | 1.34 | 0.00 | - | 15 | 35 | 45.46% |
| STX220527P00082000 | 2022-05-23 1:17PM EDT | 82.00 | 2.15 | 1.61 | 1.81 | -1.35 | -38.57% | 6 | 27 | 45.22% |
| STX220527P00082500 | 2022-05-23 12:16PM EDT | 82.50 | 2.43 | 1.85 | 2.03 | -1.24 | -33.79% | 5 | 20 | 43.80% |
| STX220527P00083000 | 2022-05-20 3:13PM EDT | 83.00 | 5.18 | 2.10 | 2.40 | 0.00 | - | 10 | 74 | 45.70% |
| STX220527P00084000 | 2022-05-20 3:47PM EDT | 84.00 | 4.95 | 2.67 | 2.96 | 0.00 | - | 6 | 22 | 42.92% |
| STX220527P00085000 | 2022-05-23 2:14PM EDT | 85.00 | 3.67 | 3.45 | 3.70 | +0.60 | +19.54% | 6 | 22 | 42.73% |
| STX220527P00086000 | 2022-05-20 3:57PM EDT | 86.00 | 6.30 | 4.25 | 4.65 | 0.00 | - | 20 | 27 | 48.05% |
| STX220527P00087000 | 2022-05-20 3:13PM EDT | 87.00 | 8.78 | 5.15 | 5.55 | 0.00 | - | 9 | 30 | 50.59% |
| STX220527P00087500 | 2022-05-18 11:06AM EDT | 87.50 | 3.31 | 5.60 | 5.95 | 0.00 | - | - | 1 | 48.93% |
| STX220527P00088000 | 2022-05-20 3:02PM EDT | 88.00 | 9.40 | 6.10 | 6.35 | 0.00 | - | 3 | 20 | 46.09% |
| STX220527P00089000 | 2022-05-02 3:50PM EDT | 89.00 | 8.05 | 6.90 | 7.30 | 0.00 | - | 1 | 1 | 47.85% |
| STX220527P00090000 | 2022-05-20 3:57PM EDT | 90.00 | 10.51 | 7.95 | 8.40 | 0.00 | - | 20 | 23 | 59.77% |
| STX220527P00092000 | 2022-05-19 12:02PM EDT | 92.00 | 8.56 | 9.95 | 10.45 | 0.00 | - | - | 1 | 73.05% |
| STX220527P00094000 | 2022-04-22 10:22AM EDT | 94.00 | 12.42 | 13.65 | 15.15 | 0.00 | - | 2 | 2 | 161.72% |
| STX220527P00095000 | 2022-05-13 10:51AM EDT | 95.00 | 15.43 | 12.90 | 13.35 | 0.00 | - | 4 | 4 | 79.49% |
| STX220527P00098000 | 2022-05-17 2:58PM EDT | 98.00 | 11.54 | 15.80 | 16.25 | 0.00 | - | 1 | 0 | 80.47% |
| STX220527P00099000 | 2022-04-26 1:07PM EDT | 99.00 | 19.11 | 16.65 | 17.45 | 0.00 | - | 30 | 32 | 105.08% |
| STX220527P00100000 | 2022-05-17 10:40AM EDT | 100.00 | 15.13 | 17.80 | 18.30 | 0.00 | - | 2 | 0 | 94.73% |
