La bourse est fermée
Dow Jones
39 836,63 +278,52 (+0,70 %) Nasdaq
16 728,64 +217,46 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 212,02 +3 772,90 (+6,68 %)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Prix d’exercice:92.50
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00092500 | 2024-05-14 3:14PM EDT | 2024-05-17 | 5.46 | 5.50 | 7.50 | +1.76 | +47.57% | 24 | 1,366 | 82.28% |
| STX240621C00092500 | 2024-05-15 11:13AM EDT | 2024-06-21 | 7.23 | 7.10 | 7.30 | +1.63 | +29.11% | 51 | 323 | 31.34% |
| STX240719C00092500 | 2024-05-15 1:48PM EDT | 2024-07-19 | 8.60 | 8.00 | 8.30 | +1.50 | +21.13% | 23 | 185 | 30.85% |
| STX240920C00092500 | 2024-05-15 12:23PM EDT | 2024-09-20 | 11.13 | 10.40 | 11.20 | +3.43 | +44.55% | 3 | 136 | 35.77% |
| STX241220C00092500 | 2024-04-26 1:16PM EDT | 2024-12-20 | 7.00 | 12.50 | 13.80 | 0.00 | - | 19 | 23 | 36.53% |
| STX250117C00092500 | 2024-04-30 3:29PM EDT | 2025-01-17 | 8.10 | 14.00 | 14.30 | 0.00 | - | 12 | 40 | 36.05% |
| STX251219C00092500 | 2024-04-24 12:17PM EDT | 2025-12-19 | 14.18 | 19.10 | 21.10 | 0.00 | - | 4 | 7 | 38.08% |
| STX260116C00092500 | 2024-05-07 12:13PM EDT | 2026-01-16 | 16.60 | 19.20 | 22.10 | 0.00 | - | 4 | 59 | 39.31% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00092500 | 2024-05-15 12:12PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 9 | 238 | 46.78% |
| STX240621P00092500 | 2024-05-15 2:26PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | -0.60 | -30.00% | 31 | 275 | 29.25% |
| STX240719P00092500 | 2024-05-15 11:23AM EDT | 2024-07-19 | 2.35 | 2.35 | 2.55 | -1.05 | -30.88% | 1 | 94 | 30.07% |
| STX240920P00092500 | 2024-05-15 11:50AM EDT | 2024-09-20 | 4.82 | 4.20 | 5.40 | -0.35 | -6.77% | 2 | 91 | 35.02% |
| STX241220P00092500 | 2024-05-14 12:37PM EDT | 2024-12-20 | 7.70 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 32.12% |
| STX250117P00092500 | 2024-05-14 12:24PM EDT | 2025-01-17 | 8.10 | 7.20 | 7.40 | 0.00 | - | 58 | 2,337 | 31.90% |
| STX260116P00092500 | 2024-05-15 11:45AM EDT | 2026-01-16 | 11.70 | 11.10 | 12.60 | -1.90 | -13.97% | 1 | 922 | 31.21% |
