La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 393,28 -2 034,64 (-3,48 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00100000 | 2024-05-09 1:40PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 58.59% |
| STX240517C00100000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.30 | +0.27 | +337.50% | 404 | 11,136 | 35.45% |
| STX240524C00100000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.55 | +0.08 | +22.86% | 13 | 51 | 31.54% |
| STX240531C00100000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 0.70 | 0.60 | 0.75 | +0.30 | +75.00% | 16 | 13 | 29.22% |
| STX240607C00100000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 0.61 | 0.85 | 1.00 | 0.00 | - | - | 13 | 28.64% |
| STX240614C00100000 | 2024-05-09 3:51PM EDT | 2024-06-14 | 0.85 | 1.15 | 3.40 | 0.00 | - | 1 | 1 | 48.76% |
| STX240621C00100000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 1.36 | 1.35 | 1.50 | +0.41 | +43.16% | 104 | 2,338 | 28.32% |
| STX240719C00100000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 2.30 | 2.35 | 2.55 | +0.80 | +53.33% | 5 | 162 | 29.22% |
| STX240920C00100000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 3.90 | 4.90 | 5.10 | 0.00 | - | 27 | 476 | 33.02% |
| STX241220C00100000 | 2024-05-10 3:38PM EDT | 2024-12-20 | 7.50 | 7.70 | 8.30 | +0.74 | +10.95% | 2 | 13 | 36.45% |
| STX250117C00100000 | 2024-05-10 2:20PM EDT | 2025-01-17 | 8.50 | 8.10 | 8.50 | +1.25 | +17.24% | 604 | 938 | 35.02% |
| STX251219C00100000 | 2024-05-10 1:13PM EDT | 2025-12-19 | 13.85 | 14.50 | 15.50 | -3.15 | -18.53% | 1 | 34 | 37.66% |
| STX260116C00100000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 13.77 | 14.80 | 15.50 | 0.00 | - | 1 | 1,259 | 36.80% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00100000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 13.10 | 5.90 | 6.30 | 0.00 | - | 58 | 1 | 35.84% |
| STX240621P00100000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 14.20 | 7.20 | 9.30 | 0.00 | - | 2 | 64 | 43.88% |
| STX240719P00100000 | 2024-05-07 11:01AM EDT | 2024-07-19 | 10.90 | 8.10 | 8.40 | 0.00 | - | 1 | 23 | 28.31% |
| STX240920P00100000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 16.50 | 10.00 | 10.30 | 0.00 | - | 2 | 54 | 29.47% |
| STX241220P00100000 | 2024-05-08 10:14AM EDT | 2024-12-20 | 15.10 | 12.10 | 12.60 | 0.00 | - | - | 2 | 30.70% |
| STX250117P00100000 | 2024-05-09 1:32PM EDT | 2025-01-17 | 14.63 | 12.60 | 12.90 | 0.00 | - | 2 | 14 | 29.93% |
| STX260116P00100000 | 2024-04-24 11:28AM EDT | 2026-01-16 | 23.30 | 17.60 | 18.20 | 0.00 | - | 30 | 1,013 | 30.06% |
