La bourse ferme dans 5 h 46 min

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,84+1,17 (+1,14 %)
À la clôture : 04:00PM EST
104,31 +0,47 (+0,45 %)
Échanges après Bourse : 07:46PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX211203C000810002021-11-12 9:37AM EST81.0029.400.000.000.00-200.00%
STX211203C000830002021-11-22 12:02PM EST83.0018.800.000.000.00--00.00%
STX211203C000850002021-11-18 3:22PM EST85.0016.480.000.000.00-100.00%
STX211203C000860002021-12-01 11:28AM EST86.0021.230.000.000.00-300.00%
STX211203C000870002021-11-24 10:11AM EST87.0014.500.000.000.00-100.00%
STX211203C000880002021-12-01 11:28AM EST88.0019.220.000.000.00-300.00%
STX211203C000890002021-11-30 9:30AM EST89.0014.020.000.000.00-400.00%
STX211203C000900002021-11-18 3:17PM EST90.0011.490.000.000.00-100.00%
STX211203C000910002021-12-01 3:59PM EST91.0012.920.000.000.00-100.00%
STX211203C000920002021-11-17 12:09PM EST92.0010.130.000.000.00-100.00%
STX211203C000930002021-11-29 1:07PM EST93.0011.050.000.000.00-100.00%
STX211203C000940002021-11-30 10:58AM EST94.008.500.000.000.00-5000.00%
STX211203C000950002021-12-01 3:21PM EST95.009.880.000.000.00-1100.00%
STX211203C000960002021-12-01 9:41AM EST96.008.400.000.000.00-200.00%
STX211203C000970002021-11-29 12:20PM EST97.006.750.000.000.00-600.00%
STX211203C000980002021-11-30 3:34PM EST98.005.220.000.000.00-400.00%
STX211203C000990002021-12-01 10:45AM EST99.008.070.000.000.00-1600.00%
STX211203C001000002021-12-01 3:23PM EST100.004.550.000.000.00-10000.00%
STX211203C001010002021-12-01 1:43PM EST101.006.000.000.000.00-4100.00%
STX211203C001020002021-12-01 1:47PM EST102.003.250.000.000.00-1300.00%
STX211203C001030002021-12-01 12:30PM EST103.002.610.000.000.00-2800.00%
STX211203C001040002021-12-01 3:50PM EST104.002.000.000.000.00-5300.78%
STX211203C001050002021-12-01 3:59PM EST105.001.220.000.000.00-1203.13%
STX211203C001060002021-12-01 12:57PM EST106.002.100.000.000.00-1206.25%
STX211203C001070002021-12-01 2:01PM EST107.001.070.000.000.00-99012.50%
STX211203C001080002021-12-01 2:11PM EST108.000.940.000.000.00-105012.50%
STX211203C001090002021-12-01 1:04PM EST109.000.900.000.000.00-84012.50%
STX211203C001100002021-12-01 1:12PM EST110.000.660.000.000.00-25025.00%
STX211203C001110002021-12-01 12:02PM EST111.000.650.000.000.00-13025.00%
STX211203C001120002021-12-01 1:15PM EST112.000.260.000.000.00-30025.00%
STX211203C001130002021-11-22 2:20PM EST113.000.370.000.000.00--025.00%
STX211203C001140002021-11-29 9:55AM EST114.000.170.000.000.00-1025.00%
STX211203C001150002021-12-01 10:00AM EST115.000.120.000.000.00-94025.00%
STX211203C001160002021-12-01 9:33AM EST116.000.120.000.000.00-10025.00%
STX211203C001180002021-11-19 10:33AM EST118.000.280.000.000.00-3050.00%
STX211203C001300002021-11-24 1:11PM EST130.000.070.000.000.00-5050.00%
STX211203C001350002021-11-19 1:06PM EST135.000.060.000.000.00-11050.00%
STX211203C001400002021-11-19 12:18PM EST140.000.060.000.000.00-2050.00%
STX211203C001450002021-12-01 10:54AM EST145.000.020.000.000.00-11050.00%
STX211203C001500002021-12-01 1:47PM EST150.000.010.000.000.00-25050.00%
STX211203C001550002021-12-01 1:48PM EST155.000.010.000.000.00-5050.00%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STX211203P000700002021-12-01 11:09AM EST70.000.010.000.000.00-11050.00%
STX211203P000750002021-11-12 1:13PM EST75.000.450.000.000.00-5050.00%
STX211203P000780002021-11-22 11:51AM EST78.000.090.000.000.00-10050.00%
STX211203P000790002021-11-01 12:12PM EST79.000.430.001.280.00-20263.09%
STX211203P000800002021-11-16 3:26PM EST80.000.090.000.000.00-1050.00%
STX211203P000810002021-10-27 9:57AM EST81.001.190.000.800.00--7218.56%
STX211203P000820002021-11-01 1:12PM EST82.000.600.000.970.00--3219.34%
STX211203P000830002021-11-11 1:36PM EST83.000.300.000.000.00-1050.00%
STX211203P000840002021-10-26 9:49AM EST84.002.180.000.830.00--1194.14%
STX211203P000850002021-11-19 3:08PM EST85.000.100.000.000.00-1050.00%
STX211203P000860002021-11-08 10:51AM EST86.000.480.000.000.00-1050.00%
STX211203P000870002021-11-16 11:04AM EST87.000.380.000.000.00-4050.00%
STX211203P000880002021-11-12 9:55AM EST88.000.350.000.000.00-1050.00%
STX211203P000890002021-11-24 2:44PM EST89.000.120.000.000.00-10050.00%
STX211203P000900002021-11-30 12:45PM EST90.000.030.000.000.00-50050.00%
STX211203P000910002021-11-16 10:48AM EST91.000.330.000.000.00-1050.00%
STX211203P000920002021-11-10 3:09PM EST92.001.020.000.000.00-12050.00%
STX211203P000930002021-11-30 9:30AM EST93.000.020.000.000.00-2025.00%
STX211203P000940002021-11-30 10:00AM EST94.000.140.000.000.00-1025.00%
STX211203P000950002021-11-30 12:45PM EST95.000.180.000.000.00-61025.00%
STX211203P000960002021-11-30 11:54AM EST96.000.250.000.000.00-4025.00%
STX211203P000970002021-11-29 3:36PM EST97.000.220.000.000.00-769025.00%
STX211203P000980002021-12-01 10:13AM EST98.000.200.000.000.00-3025.00%
STX211203P000990002021-12-01 2:05PM EST99.000.140.000.000.00-13012.50%
STX211203P001000002021-12-01 11:32AM EST100.000.100.000.000.00-403012.50%
STX211203P001010002021-12-01 12:02PM EST101.000.140.000.000.00-4012.50%
STX211203P001020002021-12-01 1:44PM EST102.000.340.000.000.00-206.25%
STX211203P001030002021-12-01 9:58AM EST103.000.950.000.000.00-103.13%
STX211203P001040002021-12-01 3:41PM EST104.001.230.000.000.00-100.00%
STX211203P001050002021-12-01 3:56PM EST105.002.250.000.000.00-8600.00%
STX211203P001060002021-12-01 2:26PM EST106.001.750.000.000.00-1500.00%
STX211203P001070002021-12-01 12:20PM EST107.001.120.000.000.00-1000.00%
STX211203P001080002021-12-01 3:02PM EST108.003.260.000.000.00-100.00%
STX211203P001090002021-12-01 2:13PM EST109.004.200.000.000.00-5100.00%
STX211203P001100002021-12-01 3:31PM EST110.005.800.000.000.00-400.00%
STX211203P001110002021-11-15 10:07AM EST111.006.640.000.000.00-500.00%
STX211203P001120002021-11-22 1:00PM EST112.0010.100.000.000.00--00.00%
STX211203P001150002021-11-22 1:17PM EST115.0012.750.000.000.00--00.00%