La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 372,31 -1 951,66 (-3,35 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00095000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.10 | +0.70 | +200.00% | 15 | 1,514 | 29.59% |
| STX240524C00095000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.76 | 1.75 | 1.85 | +0.66 | +60.00% | 17 | 77 | 31.30% |
| STX240531C00095000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 0.95 | 2.05 | 3.40 | 0.00 | - | 13 | 40 | 42.87% |
| STX240607C00095000 | 2024-05-08 11:05AM EDT | 2024-06-07 | 1.21 | 2.45 | 2.70 | 0.00 | - | 1 | 32 | 30.37% |
| STX240614C00095000 | 2024-05-07 12:28PM EDT | 2024-06-14 | 1.90 | 2.85 | 3.10 | 0.00 | - | 3 | 14 | 30.62% |
| STX240621C00095000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.30 | +0.90 | +40.91% | 11 | 801 | 29.52% |
| STX240719C00095000 | 2024-05-10 10:36AM EDT | 2024-07-19 | 4.10 | 4.20 | 4.40 | +0.70 | +20.59% | 2 | 827 | 29.57% |
| STX240920C00095000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 6.97 | 7.00 | 7.30 | +0.92 | +15.21% | 5 | 882 | 34.27% |
| STX241220C00095000 | 2024-05-10 1:33PM EDT | 2024-12-20 | 9.50 | 9.80 | 10.10 | +1.90 | +25.00% | 3 | 40 | 35.96% |
| STX250117C00095000 | 2024-05-10 2:44PM EDT | 2025-01-17 | 10.05 | 10.20 | 11.20 | +0.95 | +10.44% | 1 | 177 | 37.45% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 16.70 | 17.60 | 0.00 | - | 7 | 13 | 38.16% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 16.70 | 17.60 | 0.00 | - | 1 | 13 | 37.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00095000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 2.02 | 1.85 | 2.00 | -1.88 | -48.21% | 5 | 113 | 27.81% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 9.16 | 2.50 | 2.65 | 0.00 | - | 70 | 105 | 28.69% |
| STX240621P00095000 | 2024-05-09 12:21PM EDT | 2024-06-21 | 5.75 | 4.00 | 4.20 | 0.00 | - | 3 | 224 | 28.82% |
| STX240719P00095000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 6.60 | 4.90 | 5.20 | 0.00 | - | 4 | 14 | 28.42% |
| STX240920P00095000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 7.27 | 7.10 | 7.30 | -1.28 | -14.97% | 7 | 788 | 29.90% |
| STX250117P00095000 | 2024-05-09 1:32PM EDT | 2025-01-17 | 11.61 | 9.80 | 10.10 | 0.00 | - | 3 | 59 | 30.73% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 2025-12-19 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 37.25% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 2026-01-16 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 33.77% |
