Marchés français ouverture 6 h 41 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 0,00 (0,00 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 237,86 +1 872,27 (+3,26 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00090000 | 2024-04-18 1:11PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 5 | 1,349 | 95.70% |
| STX240426C00090000 | 2024-04-18 12:32PM EDT | 2024-04-26 | 1.40 | 1.00 | 1.15 | -0.15 | -9.68% | 22 | 2,022 | 66.31% |
| STX240503C00090000 | 2024-04-12 10:19AM EDT | 2024-05-03 | 2.70 | 1.35 | 1.50 | 0.00 | - | 1 | 5 | 54.93% |
| STX240510C00090000 | 2024-04-10 3:17PM EDT | 2024-05-10 | 3.41 | 1.55 | 1.70 | 0.00 | - | - | 10 | 49.37% |
| STX240517C00090000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 2.12 | 1.75 | 1.90 | -0.22 | -9.40% | 21 | 1,218 | 45.46% |
| STX240524C00090000 | 2024-04-15 2:04PM EDT | 2024-05-24 | 2.85 | 2.10 | 2.25 | 0.00 | - | 50 | 17 | 44.59% |
| STX240621C00090000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.10 | -0.95 | -24.05% | 37 | 499 | 40.09% |
| STX240719C00090000 | 2024-04-17 10:27AM EDT | 2024-07-19 | 4.60 | 3.70 | 3.90 | 0.00 | - | 4 | 283 | 38.49% |
| STX240920C00090000 | 2024-04-17 12:18PM EDT | 2024-09-20 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 136 | 39.12% |
| STX250117C00090000 | 2024-04-15 3:03PM EDT | 2025-01-17 | 8.80 | 8.30 | 8.60 | 0.00 | - | 3 | 627 | 38.84% |
| STX251219C00090000 | 2024-04-17 2:27PM EDT | 2025-12-19 | 14.90 | 13.70 | 14.40 | -0.20 | -1.32% | 1 | 142 | 39.53% |
| STX260116C00090000 | 2024-04-12 12:13PM EDT | 2026-01-16 | 16.50 | 14.00 | 14.50 | 0.00 | - | 1 | 67 | 38.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00090000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 6.30 | 5.20 | 6.70 | +1.00 | +18.87% | 4 | 1,249 | 98.44% |
| STX240426P00090000 | 2024-04-18 2:24PM EDT | 2024-04-26 | 7.30 | 6.60 | 8.80 | +0.55 | +8.15% | 2 | 24 | 68.02% |
| STX240503P00090000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 6.29 | 7.00 | 8.90 | 0.00 | - | 1 | 10 | 54.30% |
| STX240510P00090000 | 2024-04-12 9:49AM EDT | 2024-05-10 | 6.00 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 47.05% |
| STX240517P00090000 | 2024-04-18 11:11AM EDT | 2024-05-17 | 7.10 | 8.00 | 8.40 | -0.10 | -1.39% | 9 | 355 | 44.73% |
| STX240524P00090000 | 2024-04-12 1:07PM EDT | 2024-05-24 | 7.32 | 8.20 | 8.50 | 0.00 | - | 2 | 3 | 41.26% |
| STX240621P00090000 | 2024-04-18 3:29PM EDT | 2024-06-21 | 9.16 | 9.00 | 11.00 | +1.06 | +13.09% | 8 | 422 | 50.20% |
| STX240719P00090000 | 2024-04-18 11:28AM EDT | 2024-07-19 | 9.00 | 9.80 | 10.10 | +1.20 | +15.38% | 20 | 49 | 36.24% |
| STX240920P00090000 | 2024-04-11 1:20PM EDT | 2024-09-20 | 8.90 | 11.30 | 13.50 | 0.00 | - | 14 | 56 | 43.98% |
| STX250117P00090000 | 2024-03-26 1:32PM EDT | 2025-01-17 | 8.90 | 13.40 | 13.70 | 0.00 | - | 62 | 267 | 33.79% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.30 | 18.00 | 0.00 | - | 10 | 11 | 32.66% |
| STX260116P00090000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 14.30 | 17.60 | 20.50 | 0.00 | - | 3 | 34 | 37.63% |
