La bourse est fermée
Dow Jones
38 501,77 +261,79 (+0,68 %) Nasdaq
15 701,26 +249,95 (+1,62 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 199,56 +239,41 (+0,39 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 93.75% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 65.23% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 71.68% |
| STX240517C00110000 | 2024-04-17 3:08PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 192 | 50.88% |
| STX240524C00110000 | 2024-04-23 10:34AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.80 | -0.82 | -80.39% | 2 | 1 | 53.08% |
| STX240621C00110000 | 2024-04-15 11:43AM EDT | 2024-06-21 | 0.53 | 0.40 | 0.55 | 0.00 | - | 3 | 301 | 40.63% |
| STX240719C00110000 | 2024-04-23 2:54PM EDT | 2024-07-19 | 0.87 | 0.70 | 1.35 | +0.26 | +42.62% | 9 | 324 | 42.85% |
| STX240920C00110000 | 2024-04-10 10:09AM EDT | 2024-09-20 | 2.52 | 1.90 | 2.15 | 0.00 | - | 1 | 56 | 38.18% |
| STX250117C00110000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.30 | +0.40 | +10.81% | 1 | 189 | 37.72% |
| STX251219C00110000 | 2024-04-01 12:28PM EDT | 2025-12-19 | 12.20 | 9.00 | 9.60 | 0.00 | - | 2 | 14 | 37.99% |
| STX260116C00110000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 8.90 | 9.10 | 9.80 | 0.00 | - | 14 | 96 | 37.59% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 2024-05-17 | 20.10 | 22.30 | 23.60 | 0.00 | - | 1 | 0 | 61.57% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 2024-06-21 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 2024-07-19 | 18.90 | 23.20 | 24.20 | 0.00 | - | 1 | 0 | 40.31% |
| STX240920P00110000 | 2024-03-26 12:52PM EDT | 2024-09-20 | 18.05 | 23.40 | 25.80 | 0.00 | - | 2 | 2 | 41.59% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 2026-01-16 | 34.25 | 31.00 | 33.55 | 0.00 | - | 2 | 2 | 39.09% |
