La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 701,80 +40,77 (+0,07 %)
STMicroelectronics N.V. (STM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-06-26 1:47PM EDT | 25.00 | 14.42 | 12.10 | 16.50 | 0.00 | - | 10 | 237 | 82.81% |
| STM240719C00035000 | 2024-06-06 12:12PM EDT | 35.00 | 10.10 | 2.45 | 4.70 | 0.00 | - | 10 | 119 | 52.25% |
| STM240719C00036000 | 2024-05-22 11:34AM EDT | 36.00 | 6.50 | 2.95 | 7.20 | 0.00 | - | 5 | 29 | 90.38% |
| STM240719C00037000 | 2024-06-14 11:57AM EDT | 37.00 | 5.50 | 1.80 | 2.95 | 0.00 | - | 10 | 16 | 43.56% |
| STM240719C00038000 | 2024-06-28 10:10AM EDT | 38.00 | 2.45 | 2.05 | 2.20 | +0.35 | +16.67% | 4 | 63 | 40.82% |
| STM240719C00039000 | 2024-06-28 1:17PM EDT | 39.00 | 1.64 | 1.45 | 1.60 | +0.29 | +21.48% | 1 | 215 | 39.84% |
| STM240719C00040000 | 2024-06-28 3:39PM EDT | 40.00 | 0.95 | 0.95 | 1.10 | -0.08 | -7.77% | 45 | 433 | 38.67% |
| STM240719C00041000 | 2024-06-28 10:09AM EDT | 41.00 | 0.80 | 0.60 | 0.70 | +0.20 | +33.33% | 1 | 874 | 37.21% |
| STM240719C00042000 | 2024-06-28 3:41PM EDT | 42.00 | 0.37 | 0.35 | 0.45 | -0.03 | -7.50% | 7 | 698 | 37.26% |
| STM240719C00043000 | 2024-06-28 11:54AM EDT | 43.00 | 0.30 | 0.20 | 0.25 | +0.02 | +7.14% | 96 | 576 | 36.04% |
| STM240719C00044000 | 2024-06-28 11:54AM EDT | 44.00 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 15 | 584 | 39.26% |
| STM240719C00045000 | 2024-06-28 3:19PM EDT | 45.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 2 | 781 | 41.50% |
| STM240719C00046000 | 2024-06-27 1:43PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 698 | 42.38% |
| STM240719C00047000 | 2024-06-28 11:11AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 270 | 46.88% |
| STM240719C00048000 | 2024-06-18 3:15PM EDT | 48.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 403 | 44.92% |
| STM240719C00049000 | 2024-06-18 1:38PM EDT | 49.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 2 | 307 | 57.62% |
| STM240719C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.06 | 0.00 | 1.90 | 0.00 | - | 3 | 863 | 105.57% |
| STM240719C00055000 | 2024-06-06 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 1,071 | 76.95% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 83.20% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 101.95% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 158.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-06-17 11:22AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 53.91% |
| STM240719P00035000 | 2024-06-28 3:15PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 2 | 128 | 41.11% |
| STM240719P00036000 | 2024-06-28 2:19PM EDT | 36.00 | 0.20 | 0.20 | 0.30 | -0.11 | -35.48% | 1 | 277 | 38.48% |
| STM240719P00037000 | 2024-06-28 3:19PM EDT | 37.00 | 0.42 | 0.35 | 0.55 | -0.05 | -10.64% | 5 | 339 | 39.50% |
| STM240719P00038000 | 2024-06-28 2:47PM EDT | 38.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 26 | 1,245 | 35.74% |
| STM240719P00039000 | 2024-06-27 3:42PM EDT | 39.00 | 0.95 | 1.05 | 1.15 | -0.25 | -20.83% | 1 | 1,370 | 35.16% |
| STM240719P00040000 | 2024-06-28 3:31PM EDT | 40.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 29 | 1,320 | 33.99% |
| STM240719P00041000 | 2024-06-28 11:35AM EDT | 41.00 | 2.12 | 2.20 | 2.35 | -0.45 | -17.51% | 1 | 457 | 35.11% |
| STM240719P00042000 | 2024-06-20 12:43PM EDT | 42.00 | 2.13 | 2.55 | 3.10 | 0.00 | - | 5 | 2,003 | 34.72% |
| STM240719P00043000 | 2024-06-26 9:40AM EDT | 43.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 1 | 1,377 | 37.40% |
| STM240719P00044000 | 2024-06-27 11:23AM EDT | 44.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 2 | 598 | 38.18% |
| STM240719P00045000 | 2024-06-25 2:28PM EDT | 45.00 | 5.00 | 3.70 | 6.60 | 0.00 | - | 1 | 377 | 73.44% |
| STM240719P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.35 | 4.90 | 8.80 | 0.00 | - | 15 | 3 | 118.56% |
| STM240719P00047000 | 2024-06-27 2:46PM EDT | 47.00 | 8.00 | 5.80 | 9.80 | 0.00 | - | 61 | 22 | 125.49% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 18 | 303 | 0.00% |
| STM240719P00049000 | 2024-06-27 2:46PM EDT | 49.00 | 10.00 | 7.80 | 11.70 | 0.00 | - | 61 | 29 | 135.40% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| STM240719P00055000 | 2024-06-07 2:13PM EDT | 55.00 | 10.71 | 13.60 | 17.90 | 0.00 | - | 3 | 0 | 64.06% |
| STM240719P00060000 | 2024-06-12 1:36PM EDT | 60.00 | 14.70 | 18.60 | 22.90 | 0.00 | - | 1 | 2 | 78.13% |
