La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 752,79 +485,10 (+0,83 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 67.19% |
| STX240517C00105000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 2,765 | 54.49% |
| STX240524C00105000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 61.52% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 52.98% |
| STX240621C00105000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | +0.09 | +42.86% | 264 | 636 | 32.57% |
| STX240719C00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.72 | 0.60 | 0.70 | +0.22 | +44.00% | 5 | 176 | 31.89% |
| STX240920C00105000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 2.00 | 2.05 | 2.20 | 0.00 | - | 49 | 136 | 34.42% |
| STX241220C00105000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 3.80 | 4.10 | 4.30 | 0.00 | - | 13 | 17 | 35.93% |
| STX250117C00105000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 4.70 | 4.50 | 4.70 | 0.00 | - | 57 | 264 | 35.45% |
| STX251219C00105000 | 2024-03-26 11:32AM EDT | 2025-12-19 | 17.17 | 8.80 | 10.10 | 0.00 | - | 1 | 61 | 36.08% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 10.67 | 10.00 | 11.60 | 0.00 | - | 1 | 22 | 38.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 18.80 | 16.00 | 19.20 | 0.00 | - | 15 | 0 | 50.78% |
| STX240621P00105000 | 2024-04-05 2:11PM EDT | 2024-06-21 | 16.00 | 17.40 | 19.80 | 0.00 | - | 12 | 17 | 59.64% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 2024-07-19 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| STX240920P00105000 | 2024-04-01 2:58PM EDT | 2024-09-20 | 16.50 | 18.10 | 19.60 | 0.00 | - | 1 | 164 | 33.84% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 2025-01-17 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 37.73% |
