La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
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:97.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00097500 | 2024-05-15 12:39PM EDT | 2024-05-17 | 1.62 | 1.85 | 2.10 | +1.11 | +217.65% | 34 | 1,072 | 39.65% |
| STX240621C00097500 | 2024-05-15 3:02PM EDT | 2024-06-21 | 4.05 | 4.20 | 4.40 | +0.95 | +30.65% | 1,100 | 1,220 | 29.76% |
| STX240719C00097500 | 2024-05-15 2:51PM EDT | 2024-07-19 | 5.25 | 5.50 | 5.70 | +1.06 | +25.30% | 31 | 225 | 30.46% |
| STX240920C00097500 | 2024-05-15 3:43PM EDT | 2024-09-20 | 8.70 | 8.60 | 8.70 | +1.80 | +26.09% | 704 | 169 | 34.76% |
| STX241220C00097500 | 2024-05-15 9:40AM EDT | 2024-12-20 | 10.60 | 11.20 | 12.10 | +3.10 | +41.33% | 1 | 2 | 37.90% |
| STX250117C00097500 | 2024-05-15 1:42PM EDT | 2025-01-17 | 11.78 | 11.70 | 12.30 | +1.68 | +16.63% | 31 | 36 | 36.33% |
| STX251219C00097500 | 2024-05-03 1:55PM EDT | 2025-12-19 | 12.40 | 17.10 | 18.20 | 0.00 | - | 6 | 23 | 35.81% |
| STX260116C00097500 | 2024-05-06 1:17PM EDT | 2026-01-16 | 14.30 | 17.30 | 18.30 | 0.00 | - | 6 | 25 | 35.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00097500 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.75 | 0.55 | 0.80 | -3.45 | -82.14% | 313 | 87 | 37.26% |
| STX240621P00097500 | 2024-05-15 1:16PM EDT | 2024-06-21 | 3.02 | 2.80 | 2.95 | -1.87 | -38.24% | 10 | 40 | 27.93% |
| STX240719P00097500 | 2024-05-14 3:58PM EDT | 2024-07-19 | 4.48 | 4.00 | 4.20 | -0.77 | -14.67% | 2 | 24 | 28.77% |
| STX240920P00097500 | 2024-05-15 3:48PM EDT | 2024-09-20 | 6.40 | 6.30 | 6.60 | -9.50 | -59.75% | 4 | 56 | 30.97% |
| STX241220P00097500 | 2024-05-15 3:25PM EDT | 2024-12-20 | 8.80 | 8.50 | 8.90 | -1.00 | -10.20% | 5 | 3 | 31.34% |
| STX250117P00097500 | 2024-04-30 3:30PM EDT | 2025-01-17 | 16.00 | 9.10 | 9.30 | 0.00 | - | 15 | 44 | 30.77% |
| STX260116P00097500 | 2024-05-15 11:41AM EDT | 2026-01-16 | 14.00 | 13.00 | 14.00 | -4.85 | -25.73% | 1 | 1 | 29.00% |
