$293.99
14.645.24%
À la fermeture: -
$294.50
0.510.17%
Après les heures de négociation: 4:27 PM EDT
Comments
Loading...
Seagate Technology Hldgs (NASDAQ:STX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Seagate Technology Hldgs à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Seagate Technology Hldgs..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price155.1Nov 03, 2025
Change
-0%
Bid167.6
Ask170.8
volume0
Intrest6
Strike
110
110
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price142Nov 04, 2025
Change
-0%
Bid162.7
Ask166.2
volume0
Intrest6
Strike
115
115
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price137.01Nov 04, 2025
Change
-0%
Bid157.7
Ask160.8
volume0
Intrest0
Strike
120
120
Last Price0.24Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152.6
Ask155.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price127Nov 04, 2025
Change
-0%
Bid147.7
Ask151.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price141.1Nov 05, 2025
Change
-0%
Bid142.6
Ask146.3
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price136.11Nov 05, 2025
Change
-0%
Bid137.7
Ask140.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid132.6
Ask136.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price74.8Oct 28, 2025
Change
-0%
Bid127.6
Ask131.3
volume0
Intrest5
Strike
150
150
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest65
Last Price-
Change
-
Bid125.1
Ask128.3
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price127.19Nov 06, 2025
Change
-0%
Bid122.7
Ask126.3
volume0
Intrest2
Strike
155
155
Last Price0.5Oct 20, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price124.77Nov 06, 2025
Change
-0%
Bid120.1
Ask123.8
volume0
Intrest3
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid117.6
Ask121.2
volume0
Intrest0
Strike
160
160
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest72
Last Price-
Change
-
Bid115.1
Ask118.8
volume0
Intrest0
Strike
162.5
162.5
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid112.6
Ask116.3
volume0
Intrest0
Strike
165
165
Last Price0.06Nov 04, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest27
Last Price-
Change
-
Bid110.1
Ask113.3
volume0
Intrest0
Strike
167.5
167.5
Last Price0.06Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Last Price-
Change
-
Bid107.7
Ask110.8
volume0
Intrest0
Strike
170
170
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest79
Last Price94.1Oct 30, 2025
Change
-0%
Bid105.2
Ask108.3
volume0
Intrest2
Strike
172.5
172.5
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest77
Last Price91Nov 03, 2025
Change
-0%
Bid102.7
Ask105.8
volume0
Intrest0
Strike
175
175
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest103
Last Price100.59Nov 06, 2025
Change
-0%
Bid100.2
Ask103.3
volume0
Intrest2
Strike
177.5
177.5
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price98.1Nov 06, 2025
Change
-0%
Bid97.6
Ask101.2
volume0
Intrest1
Strike
180
180
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest257
Last Price73.5Nov 04, 2025
Change
-0%
Bid95.1
Ask98.3
volume0
Intrest1
Strike
182.5
182.5
Last Price0.17Nov 06, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest80
Last Price71Nov 04, 2025
Change
-0%
Bid92.6
Ask95.8
volume0
Intrest3
Strike
185
185
Last Price0.36Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest48
Last Price79.51Nov 03, 2025
Change
-0%
Bid90.1
Ask93.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.68Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price89.14Nov 05, 2025
Change
-0%
Bid87.6
Ask91.2
volume0
Intrest10
Strike
190
190
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest75
Last Price86.65Nov 05, 2025
Change
-0%
Bid85.1
Ask88.3
volume0
Intrest11
Strike
192.5
192.5
Last Price0.31Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price37.58Oct 17, 2025
Change
-0%
Bid82.6
Ask86.3
volume0
Intrest1
Strike
195
195
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest41
Last Price61.7Oct 31, 2025
Change
-0%
Bid80.1
Ask83.3
volume0
Intrest1
Strike
197.5
197.5
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price77.96Nov 07, 2025
Change
-0%
Bid77.6
Ask80.8
volume0
Intrest11
Strike
200
200
Last Price0.13Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest109
Last Price68Nov 07, 2025
Change
-0%
Bid75.1
Ask78.8
volume0
Intrest2
Strike
202.5
202.5
Last Price0.25Oct 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price63.8Nov 03, 2025
Change
-0%
Bid72.7
Ask75.7
volume0
Intrest2
Strike
205
205
Last Price0.57Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price61.15Oct 30, 2025
Change
-0%
Bid70.1
Ask73.8
volume0
Intrest12
Strike
207.5
207.5
Last Price0.84Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price67.56Nov 05, 2025
Change
-0%
Bid67.7
Ask70.8
volume0
Intrest171
Strike
210
210
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest105
Last Price38.28Nov 04, 2025
Change
-0%
Bid65.2
Ask68.3
volume0
Intrest6
Strike
212.5
212.5
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest93
Last Price58.99Nov 07, 2025
Change
-0%
Bid62.6
Ask65.8
volume0
Intrest22
Strike
215
215
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest454
Last Price58.65Nov 06, 2025
Change
-0%
Bid60.2
Ask63.7
volume0
Intrest8
Strike
217.5
217.5
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price51.8Nov 07, 2025
Change
-0%
Bid57.7
Ask60.8
volume0
Intrest1695
Strike
220
220
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest75
Last Price49.3Nov 07, 2025
Change
-0%
Bid55.1
Ask58.3
volume0
Intrest48
Strike
222.5
222.5
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Last Price50Nov 07, 2025
Change
-0%
Bid52.7
Ask55.7
volume0
Intrest155
Strike
225
225
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest207
Last Price39.8Nov 07, 2025
Change
-0%
Bid50.2
Ask53.3
volume0
Intrest6
Strike
227.5
227.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest423
Last Price39.86Nov 07, 2025
Change
-0%
Bid47.3
Ask50.8
volume0
Intrest253
Strike
230
230
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest150
Last Price41.98Nov 07, 2025
Change
-0%
Bid45.1
Ask48.2
volume0
Intrest44
Strike
232.5
232.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest435
Last Price35.02Nov 07, 2025
Change
-0%
Bid42.6
Ask45.8
volume0
Intrest48
Strike
235
235
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest514
Last Price39.08Nov 07, 2025
Change
-0%
Bid40.1
Ask43.3
volume0
Intrest28
Strike
237.5
237.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest132
Last Price34.14Nov 07, 2025
Change
-0%
Bid37.6
Ask40.8
volume0
Intrest69
Strike
240
240
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest385
Last Price28.25Nov 07, 2025
Change
-0%
Bid35.8
Ask38.3
volume0
Intrest19
Strike
242.5
242.5
Last Price0.3Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest142
Last Price32Nov 07, 2025
Change
-0%
Bid33.3
Ask35.8
volume0
Intrest68
Strike
245
245
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest158
Last Price31Nov 06, 2025
Change
-0%
Bid30.1
Ask33.3
volume0
Intrest18
Strike
247.5
247.5
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest60
Last Price30.8Nov 07, 2025
Change
-0%
Bid27.6
Ask30.7
volume0
Intrest547
Strike
250
250
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest211
Last Price13.85Nov 07, 2025
Change
-0%
Bid25.2
Ask28.3
volume0
Intrest26
Strike
252.5
252.5
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest54
Last Price23.79Nov 07, 2025
Change
-0%
Bid23.3
Ask25.8
volume0
Intrest103
Strike
255
255
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest292
Last Price22.27Nov 07, 2025
Change
-0%
Bid20.1
Ask23.1
volume0
Intrest61
Strike
257.5
257.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest208
Last Price17.76Nov 07, 2025
Change
-0%
Bid17.6
Ask20.8
volume0
Intrest273
Strike
260
260
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest591
Last Price16.6Nov 07, 2025
Change
-0%
Bid15.1
Ask18.3
volume0
Intrest131
Strike
262.5
262.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest89
Last Price14.44Nov 07, 2025
Change
-0%
Bid13.4
Ask15.8
volume0
Intrest326
Strike
265
265
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest604
Last Price10.85Nov 07, 2025
Change
-0%
Bid10.1
Ask13.3
volume0
Intrest168
Strike
267.5
267.5
Last Price0.7Nov 07, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest55
Last Price8.75Nov 07, 2025
Change
-0%
Bid8.3
Ask10.7
volume0
Intrest436
Strike
270
270
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest253
Last Price6.2Nov 07, 2025
Change
-0%
Bid5.1
Ask8.3
volume0
Intrest104
Strike
272.5
272.5
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest269
Last Price4.28Nov 07, 2025
Change
-0%
Bid2.75
Ask5
volume0
Intrest279
Strike
275
275
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest213
Last Price2Nov 07, 2025
Change
-0%
Bid0.5
Ask3.8
volume0
Intrest166
Strike
277.5
277.5
Last Price2.1Nov 07, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest265
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest551
Strike
280
280
Last Price2Nov 07, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest579
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest259
Strike
282.5
282.5
Last Price3.9Nov 07, 2025
Change
-0%
Bid1.3
Ask4.9
volume0
Intrest101
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest317
Strike
285
285
Last Price6.77Nov 07, 2025
Change
-0%
Bid4.2
Ask7.3
volume0
Intrest20
Last Price0.46Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest187
Strike
287.5
287.5
Last Price16Nov 07, 2025
Change
-0%
Bid6.7
Ask9.8
volume0
Intrest62
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest684
Strike
290
290
Last Price10.33Nov 07, 2025
Change
-0%
Bid8.8
Ask12.3
volume0
Intrest18
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest224
Strike
292.5
292.5
Last Price-
Change
-
Bid11.7
Ask14.8
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest464
Strike
295
295
Last Price-
Change
-
Bid14.2
Ask17.3
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest163
Strike
297.5
297.5
Last Price34.1Nov 05, 2025
Change
-0%
Bid16.3
Ask19.8
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest279
Strike
300
300
Last Price23.2Nov 06, 2025
Change
-0%
Bid19.2
Ask22.3
volume0
Intrest8
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest74
Strike
302.5
302.5
Last Price-
Change
-
Bid21.3
Ask24.8
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest85
Strike
305
305
Last Price33.8Nov 07, 2025
Change
-0%
Bid24.2
Ask27.3
volume0
Intrest0
Last Price0.45Nov 06, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest32
Strike
307.5
307.5
Last Price43.9Nov 05, 2025
Change
-0%
Bid26.7
Ask29.8
volume0
Intrest1
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest177
Strike
310
310
Last Price46.4Nov 05, 2025
Change
-0%
Bid28.7
Ask32.3
volume0
Intrest1
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest127
Strike
312.5
312.5
Last Price-
Change
-
Bid31.7
Ask34.8
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest236
Strike
315
315
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1301
Strike
317.5
317.5
Last Price-
Change
-
Bid36.7
Ask39.8
volume0
Intrest0
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1023
Strike
320
320
Last Price49.5Nov 05, 2025
Change
-0%
Bid39.2
Ask42.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
322.5
322.5
Last Price-
Change
-
Bid41.7
Ask44.8
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Strike
325
325
Last Price54.9Nov 05, 2025
Change
-0%
Bid43.7
Ask47.3
volume0
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
327.5
327.5
Last Price46.94Nov 05, 2025
Change
-0%
Bid46.7
Ask49.8
volume0
Intrest0
Last Price0.19Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
330
330
Last Price49.4Nov 05, 2025
Change
-0%
Bid49.2
Ask52.3
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest63
Strike
335
335
Last Price76.1Oct 31, 2025
Change
-0%
Bid54.2
Ask57.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Strike
340
340
Last Price-
Change
-
Bid59.2
Ask62.3
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
350
350
Last Price78.3Nov 07, 2025
Change
-0%
Bid69.2
Ask72.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid79.2
Ask82.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid89.2
Ask92.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid99.2
Ask102.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
390
390
Last Price108.9Nov 06, 2025
Change
-0%
Bid109.2
Ask112.3
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
400
400
Last Price-
Change
-
Bid119.2
Ask122.3
volume0
Intrest0