La bourse est fermée
Dow Jones
39 829,55 +271,44 (+0,69 %) Nasdaq
16 728,84 +217,66 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00090000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 9.00 | 8.80 | 9.20 | +2.90 | +48.33% | 16 | 1,877 | 99.80% |
| STX240524C00090000 | 2024-05-14 2:58PM EDT | 2024-05-24 | 6.39 | 8.30 | 9.20 | 0.00 | - | 1 | 27 | 59.62% |
| STX240531C00090000 | 2024-05-13 9:40AM EDT | 2024-05-31 | 5.00 | 8.50 | 9.40 | 0.00 | - | 3 | 297 | 49.27% |
| STX240607C00090000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 4.96 | 8.90 | 9.50 | 0.00 | - | 5 | 11 | 42.92% |
| STX240614C00090000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 3.86 | 9.50 | 9.70 | 0.00 | - | 7 | 13 | 40.23% |
| STX240621C00090000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 9.90 | 9.60 | 9.90 | +2.25 | +29.41% | 14 | 972 | 38.49% |
| STX240719C00090000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 9.55 | 10.30 | 10.70 | +1.15 | +13.69% | 3 | 385 | 35.38% |
| STX240920C00090000 | 2024-05-14 11:27AM EDT | 2024-09-20 | 10.76 | 13.00 | 13.30 | 0.00 | - | 16 | 204 | 38.39% |
| STX241220C00090000 | 2024-05-10 9:57AM EDT | 2024-12-20 | 12.09 | 15.10 | 15.90 | 0.00 | - | 10 | 24 | 38.92% |
| STX250117C00090000 | 2024-05-10 1:13PM EDT | 2025-01-17 | 12.35 | 15.90 | 16.40 | 0.00 | - | 1 | 629 | 38.36% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 2025-12-19 | 16.80 | 21.00 | 22.30 | 0.00 | - | 1 | 155 | 38.00% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 17.40 | 21.20 | 22.10 | 0.00 | - | 3 | 72 | 36.69% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00090000 | 2024-05-14 2:24PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.45 | 0.00 | - | 24 | 364 | 69.82% |
| STX240524P00090000 | 2024-05-15 10:51AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 1 | 156 | 37.11% |
| STX240531P00090000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 0.29 | 0.20 | 0.30 | -0.61 | -67.78% | 3 | 11 | 31.59% |
| STX240607P00090000 | 2024-05-14 2:30PM EDT | 2024-06-07 | 0.75 | 0.30 | 0.45 | 0.00 | - | 108 | 98 | 29.83% |
| STX240614P00090000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 1.57 | 0.45 | 0.60 | 0.00 | - | 36 | 39 | 28.76% |
| STX240621P00090000 | 2024-05-14 3:49PM EDT | 2024-06-21 | 0.95 | 0.70 | 0.80 | -0.34 | -26.36% | 11 | 439 | 28.69% |
| STX240719P00090000 | 2024-05-14 3:38PM EDT | 2024-07-19 | 2.16 | 1.45 | 1.65 | 0.00 | - | 7 | 81 | 29.21% |
| STX240920P00090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 3.90 | 3.40 | 3.60 | -0.35 | -8.24% | 2 | 89 | 31.25% |
| STX241220P00090000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 9.00 | 5.50 | 5.80 | 0.00 | - | - | 7 | 32.19% |
| STX250117P00090000 | 2024-05-14 2:31PM EDT | 2025-01-17 | 7.00 | 6.00 | 6.20 | 0.00 | - | 24 | 263 | 31.70% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 51.92% |
| STX260116P00090000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 10.60 | 9.90 | 10.60 | -3.70 | -25.87% | 1 | 35 | 29.73% |
