Marchés français ouverture 4 h 41 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 791,36 +162,88 (+0,43 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 548,65 +264,11 (+1,53 %) Bitcoin EUR
60 215,40 +324,16 (+0,54 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 2024-05-17 | 16.45 | 16.60 | 18.50 | 0.00 | - | 1 | 1 | 57.91% |
| STX240621C00070000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 16.45 | 17.70 | 19.30 | 0.00 | - | 12 | 243 | 53.15% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 2024-07-19 | 23.20 | 17.30 | 19.90 | 0.00 | - | 3 | 15 | 57.69% |
| STX240920C00070000 | 2024-04-23 11:24AM EDT | 2024-09-20 | 19.51 | 17.80 | 19.60 | 0.00 | - | 10 | 36 | 41.59% |
| STX241220C00070000 | 2024-04-23 11:24AM EDT | 2024-12-20 | 20.61 | 19.50 | 22.80 | 0.00 | - | 10 | 12 | 48.91% |
| STX250117C00070000 | 2024-04-18 10:17AM EDT | 2025-01-17 | 19.70 | 21.20 | 21.50 | 0.00 | - | 5 | 327 | 40.36% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 2025-12-19 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 40.86% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 24.50 | 23.80 | 28.20 | 0.00 | - | 8 | 15 | 45.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 181.25% |
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 2024-05-10 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 86.28% |
| STX240517P00070000 | 2024-04-24 1:43PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 531 | 47.27% |
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.47% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 57.35% |
| STX240621P00070000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 476 | 37.55% |
| STX240719P00070000 | 2024-04-25 2:23PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.60 | -0.35 | -40.23% | 1 | 289 | 35.11% |
| STX240920P00070000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 2.05 | 1.40 | 1.55 | 0.00 | - | 28 | 193 | 35.61% |
| STX250117P00070000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 1,653 | 35.89% |
| STX251219P00070000 | 2024-04-05 1:08PM EDT | 2025-12-19 | 7.30 | 6.70 | 9.20 | 0.00 | - | 10 | 5 | 41.35% |
| STX260116P00070000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.40 | 7.10 | 7.40 | -0.60 | -7.50% | 1 | 157 | 35.43% |
