La bourse ferme dans 59 min
CAC 40
8 114,29 +22,18 (+0,27 %) Euro Stoxx 50
5 047,95 +22,78 (+0,45 %) Dow Jones
39 381,20 -289,84 (-0,73 %) EUR/USD
1,0837 +0,0009 (+0,09 %) Gold future
2 350,90 -42,00 (-1,76 %) Bitcoin EUR
62 636,19 -1 686,27 (-2,62 %)
STERIS plc (STE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240920C00185000 | 2024-02-20 3:39PM EDT | 185.00 | 51.50 | 46.70 | 51.00 | 0.00 | - | - | 2 | 44.22% |
| STE240920C00195000 | 2024-05-20 3:33PM EDT | 195.00 | 41.71 | 37.10 | 41.70 | 0.00 | - | 1 | 1 | 39.08% |
| STE240920C00200000 | 2024-04-30 11:14AM EDT | 200.00 | 17.70 | 33.10 | 36.50 | 0.00 | - | 2 | 6 | 34.96% |
| STE240920C00210000 | 2024-04-30 12:32PM EDT | 210.00 | 12.30 | 24.50 | 28.80 | 0.00 | - | 2 | 7 | 33.05% |
| STE240920C00220000 | 2024-05-08 9:30AM EDT | 220.00 | 11.23 | 17.60 | 20.90 | 0.00 | - | 3 | 5 | 29.34% |
| STE240920C00230000 | 2024-04-23 11:21AM EDT | 230.00 | 5.30 | 11.50 | 14.80 | 0.00 | - | 2 | 4 | 27.67% |
| STE240920C00240000 | 2024-05-17 3:31PM EDT | 240.00 | 10.00 | 7.10 | 9.70 | 0.00 | - | 64 | 81 | 25.93% |
| STE240920C00250000 | 2024-05-09 11:37AM EDT | 250.00 | 3.13 | 3.40 | 6.80 | 0.00 | - | 1 | 12 | 26.43% |
| STE240920C00260000 | 2024-05-10 2:37PM EDT | 260.00 | 2.85 | 2.15 | 5.00 | 0.00 | - | 1 | 4 | 27.62% |
| STE240920C00270000 | 2024-05-10 3:54PM EDT | 270.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 29.55% |
| STE240920C00280000 | 2024-02-21 3:33PM EDT | 280.00 | 3.50 | 0.05 | 3.10 | 0.00 | - | - | 1 | 30.86% |
| STE240920C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.00 | 0.05 | 2.90 | 0.00 | - | 10 | 10 | 37.06% |
| STE240920C00340000 | 2024-02-28 10:30AM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.53% |
| STE240920C00350000 | 2024-04-30 11:23AM EDT | 350.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.25% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240920P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 55.23% |
| STE240920P00155000 | 2024-04-17 9:30AM EDT | 155.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 51.83% |
| STE240920P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.51% |
| STE240920P00165000 | 2024-04-19 3:22PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STE240920P00170000 | 2024-04-19 11:51AM EDT | 170.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 52.14% |
| STE240920P00175000 | 2024-04-19 1:29PM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| STE240920P00180000 | 2024-04-19 11:51AM EDT | 180.00 | 5.80 | 0.10 | 5.00 | 0.00 | - | 8 | 28 | 45.72% |
| STE240920P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 6.80 | 0.10 | 4.90 | 0.00 | - | 5 | 12 | 41.91% |
| STE240920P00190000 | 2024-04-18 12:53PM EDT | 190.00 | 8.10 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 38.78% |
| STE240920P00195000 | 2024-05-14 10:39AM EDT | 195.00 | 1.80 | 0.35 | 3.00 | 0.00 | - | 1 | 129 | 29.16% |
| STE240920P00200000 | 2024-05-01 3:41PM EDT | 200.00 | 9.60 | 0.20 | 4.90 | 0.00 | - | 1 | 27 | 31.67% |
| STE240920P00210000 | 2024-05-13 10:22AM EDT | 210.00 | 3.70 | 2.05 | 6.40 | 0.00 | - | 24 | 29 | 28.41% |
| STE240920P00220000 | 2024-01-31 11:10AM EDT | 220.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| STE240920P00230000 | 2024-05-15 11:35AM EDT | 230.00 | 8.00 | 9.00 | 12.50 | 0.00 | - | - | 1 | 24.01% |
