Marchés français ouverture 3 h 45 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0629 -0,0017 (-0,16 %) HANG SENG
16 051,43 -334,44 (-2,04 %) Bitcoin EUR
57 878,50 -486,27 (-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:75.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00075000 | 2024-04-18 10:50AM EDT | 2024-04-19 | 9.49 | 6.30 | 9.20 | +0.89 | +10.35% | 3 | 269 | 209.38% |
| STX240510C00075000 | 2024-04-12 1:27PM EDT | 2024-05-10 | 11.74 | 8.80 | 9.80 | 0.00 | - | 1 | 2 | 55.96% |
| STX240517C00075000 | 2024-04-15 3:07PM EDT | 2024-05-17 | 10.15 | 9.70 | 10.00 | 0.00 | - | 10 | 35 | 51.71% |
| STX240621C00075000 | 2024-04-18 10:50AM EDT | 2024-06-21 | 11.67 | 10.70 | 11.10 | -7.45 | -38.96% | 3 | 171 | 45.08% |
| STX240719C00075000 | 2024-03-18 1:47PM EDT | 2024-07-19 | 13.51 | 12.00 | 12.50 | 0.00 | - | 3 | 8 | 47.67% |
| STX240920C00075000 | 2024-03-15 10:58AM EDT | 2024-09-20 | 14.76 | 14.70 | 15.00 | 0.00 | - | 4 | 5 | 49.93% |
| STX250117C00075000 | 2024-04-17 1:52PM EDT | 2025-01-17 | 16.95 | 13.60 | 15.90 | 0.00 | - | 3 | 152 | 41.06% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 2025-12-19 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 51.79% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 2026-01-16 | 21.99 | 20.80 | 21.40 | 0.00 | - | 4 | 55 | 40.83% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00075000 | 2024-04-18 10:51AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,008 | 132.81% |
| STX240426P00075000 | 2024-04-18 11:08AM EDT | 2024-04-26 | 0.42 | 0.45 | 0.55 | -0.10 | -19.23% | 1 | 30 | 64.45% |
| STX240503P00075000 | 2024-04-17 12:09PM EDT | 2024-05-03 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 53.17% |
| STX240510P00075000 | 2024-04-15 3:47PM EDT | 2024-05-10 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 49.41% |
| STX240517P00075000 | 2024-04-17 11:54AM EDT | 2024-05-17 | 1.06 | 1.00 | 1.10 | 0.00 | - | 1 | 85 | 44.68% |
| STX240621P00075000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 1.95 | 1.90 | 2.00 | +0.10 | +5.41% | 75 | 1,285 | 39.06% |
| STX240719P00075000 | 2024-04-18 10:32AM EDT | 2024-07-19 | 2.45 | 2.55 | 2.70 | 0.00 | - | 21 | 273 | 37.90% |
| STX240920P00075000 | 2024-04-17 11:41AM EDT | 2024-09-20 | 3.89 | 3.90 | 4.10 | 0.00 | - | 1 | 103 | 36.96% |
| STX250117P00075000 | 2024-04-16 2:54PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.30 | 0.00 | - | 5 | 379 | 36.55% |
| STX251219P00075000 | 2024-03-21 3:07PM EDT | 2025-12-19 | 9.06 | 10.10 | 10.60 | 0.00 | - | - | 22 | 35.68% |
| STX260116P00075000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 9.30 | 10.20 | 10.90 | 0.00 | - | 3 | 53 | 35.65% |
