La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 312,73 +226,93 (+0,60 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 351,30 +8,80 (+0,38 %) Bitcoin EUR
59 819,25 -632,96 (-1,05 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Prix d’exercice:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00082500 | 2024-04-24 12:42PM EDT | 2024-05-17 | 4.70 | 4.60 | 4.90 | 0.00 | - | 12 | 71 | 34.55% |
| STX240621C00082500 | 2024-04-25 11:12AM EDT | 2024-06-21 | 7.00 | 6.20 | 6.40 | 0.00 | - | 2 | 85 | 33.64% |
| STX240719C00082500 | 2024-04-26 9:41AM EDT | 2024-07-19 | 7.10 | 7.00 | 7.30 | -1.00 | -12.35% | 45 | 22 | 33.34% |
| STX240920C00082500 | 2024-04-26 12:40PM EDT | 2024-09-20 | 9.10 | 9.30 | 9.50 | 0.00 | - | 2 | 40 | 35.83% |
| STX241220C00082500 | 2024-04-26 11:38AM EDT | 2024-12-20 | 11.80 | 11.60 | 12.50 | -0.40 | -3.28% | 4 | 9 | 39.47% |
| STX250117C00082500 | 2024-04-24 3:14PM EDT | 2025-01-17 | 12.40 | 12.10 | 12.30 | 0.00 | - | 2 | 19 | 36.63% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 2025-12-19 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 36.48% |
| STX260116C00082500 | 2024-04-25 1:11PM EDT | 2026-01-16 | 19.20 | 18.10 | 18.70 | 0.00 | - | 1 | 121 | 38.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00082500 | 2024-04-25 3:36PM EDT | 2024-05-17 | 1.37 | 1.00 | 1.10 | +0.62 | +82.67% | 1 | 268 | 29.69% |
| STX240621P00082500 | 2024-04-26 12:07PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.65 | +0.51 | +24.40% | 5 | 273 | 31.28% |
| STX240719P00082500 | 2024-04-26 12:17PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.50 | +0.40 | +12.90% | 2 | 107 | 31.10% |
| STX240920P00082500 | 2024-04-26 12:57PM EDT | 2024-09-20 | 5.49 | 5.10 | 5.40 | +0.49 | +9.80% | 8 | 106 | 32.74% |
| STX250117P00082500 | 2024-03-26 11:26AM EDT | 2025-01-17 | 5.81 | 7.40 | 7.70 | 0.00 | - | 1 | 174 | 32.56% |
| STX251219P00082500 | 2024-04-02 10:04AM EDT | 2025-12-19 | 11.68 | 11.70 | 12.40 | 0.00 | - | 1 | 20 | 32.81% |
| STX260116P00082500 | 2024-04-25 11:13AM EDT | 2026-01-16 | 12.20 | 12.20 | 12.60 | 0.00 | - | 1 | 6 | 32.54% |
