Marchés français ouverture 3 h 17 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 666,78 +86,02 (+0,21 %) EUR/USD
1,0789 +0,0001 (+0,01 %) HANG SENG
18 020,85 +42,28 (+0,24 %) Bitcoin EUR
54 700,82 -1 834,43 (-3,24 %)
STMicroelectronics N.V. (STM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018C00020000 | 2024-06-20 3:14PM EDT | 20.00 | 20.90 | 19.00 | 23.30 | 0.00 | - | - | 68 | 57.03% |
| STM241018C00030000 | 2024-04-22 3:33PM EDT | 30.00 | 10.90 | 10.70 | 15.10 | 0.00 | - | - | 12 | 75.24% |
| STM241018C00035000 | 2024-07-01 1:40PM EDT | 35.00 | 5.70 | 5.40 | 8.20 | 0.00 | - | 1 | 0 | 54.96% |
| STM241018C00036000 | 2024-06-21 10:14AM EDT | 36.00 | 6.30 | 4.50 | 6.90 | 0.00 | - | 15 | 0 | 45.85% |
| STM241018C00037000 | 2024-06-24 10:23AM EDT | 37.00 | 5.90 | 5.80 | 6.10 | 0.00 | - | 3 | 4 | 43.73% |
| STM241018C00038000 | 2024-07-03 12:13PM EDT | 38.00 | 5.30 | 5.10 | 5.30 | +1.52 | +40.21% | 1 | 0 | 41.31% |
| STM241018C00039000 | 2024-06-26 2:19PM EDT | 39.00 | 3.60 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 40.99% |
| STM241018C00040000 | 2024-07-02 3:58PM EDT | 40.00 | 3.46 | 2.00 | 4.10 | 0.00 | - | 14 | 0 | 40.16% |
| STM241018C00041000 | 2024-07-01 1:40PM EDT | 41.00 | 2.35 | 3.30 | 3.50 | 0.00 | - | 102 | 113 | 38.84% |
| STM241018C00042000 | 2024-07-02 9:32AM EDT | 42.00 | 2.20 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 39.31% |
| STM241018C00043000 | 2024-07-03 12:10PM EDT | 43.00 | 2.55 | 2.45 | 2.60 | +0.45 | +21.43% | 3 | 2,880 | 38.14% |
| STM241018C00044000 | 2024-07-02 1:11PM EDT | 44.00 | 1.70 | 2.05 | 2.20 | 0.00 | - | 3 | 0 | 37.60% |
| STM241018C00045000 | 2024-07-01 10:10AM EDT | 45.00 | 1.25 | 1.00 | 1.85 | 0.00 | - | 9 | 0 | 37.16% |
| STM241018C00046000 | 2024-07-01 2:38PM EDT | 46.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 43 | 0 | 38.70% |
| STM241018C00047000 | 2024-07-02 12:52PM EDT | 47.00 | 1.23 | 1.20 | 1.30 | +0.28 | +29.47% | 1 | 0 | 36.65% |
| STM241018C00048000 | 2024-06-17 11:32AM EDT | 48.00 | 1.75 | 0.05 | 1.10 | 0.00 | - | 10 | 0 | 36.72% |
| STM241018C00049000 | 2024-06-28 2:54PM EDT | 49.00 | 0.60 | 0.75 | 1.20 | 0.00 | - | 1 | 0 | 40.77% |
| STM241018C00050000 | 2024-06-28 1:27PM EDT | 50.00 | 0.50 | 0.65 | 0.80 | 0.00 | - | 1 | 0 | 37.16% |
| STM241018C00055000 | 2024-06-14 1:53PM EDT | 55.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 163 | 38.09% |
| STM241018C00060000 | 2024-06-12 10:54AM EDT | 60.00 | 0.34 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 54.69% |
| STM241018C00065000 | 2024-06-06 9:45AM EDT | 65.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 199 | 0 | 70.12% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018P00020000 | 2024-06-20 9:55AM EDT | 20.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 101.22% |
| STM241018P00025000 | 2024-06-27 12:49PM EDT | 25.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 55.86% |
| STM241018P00030000 | 2024-06-20 12:37PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 207 | 0 | 41.99% |
| STM241018P00035000 | 2024-06-28 10:38AM EDT | 35.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 36.94% |
| STM241018P00036000 | 2024-06-28 3:34PM EDT | 36.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 4 | 0 | 35.99% |
| STM241018P00037000 | 2024-06-28 1:35PM EDT | 37.00 | 1.30 | 1.20 | 1.40 | -0.40 | -23.53% | 1 | 145 | 35.94% |
| STM241018P00038000 | 2024-06-26 1:25PM EDT | 38.00 | 2.19 | 1.50 | 1.70 | 0.00 | - | 1 | 0 | 35.25% |
| STM241018P00039000 | 2024-06-25 11:17AM EDT | 39.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | 1 | 59 | 34.03% |
| STM241018P00040000 | 2024-07-02 1:46PM EDT | 40.00 | 2.70 | 2.25 | 2.40 | 0.00 | - | 48 | 0 | 33.45% |
| STM241018P00041000 | 2024-06-24 11:39AM EDT | 41.00 | 3.00 | 2.70 | 2.85 | 0.00 | - | 1,350 | 0 | 32.86% |
| STM241018P00042000 | 2024-07-03 12:02PM EDT | 42.00 | 3.20 | 3.20 | 3.40 | -0.60 | -15.79% | 1 | 0 | 32.79% |
| STM241018P00043000 | 2024-06-21 10:12AM EDT | 43.00 | 4.36 | 3.70 | 4.00 | 0.00 | - | 50 | 0 | 32.69% |
| STM241018P00044000 | 2024-06-20 9:35AM EDT | 44.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 47 | 0 | 32.03% |
| STM241018P00045000 | 2024-06-11 12:30PM EDT | 45.00 | 3.90 | 5.00 | 7.10 | 0.00 | - | 42 | 147 | 53.10% |
| STM241018P00046000 | 2024-07-03 10:16AM EDT | 46.00 | 5.90 | 5.70 | 6.00 | +0.80 | +15.69% | 1 | 0 | 31.30% |
| STM241018P00047000 | 2024-06-28 3:34PM EDT | 47.00 | 8.26 | 6.50 | 7.50 | 0.00 | - | 6 | 0 | 40.82% |
| STM241018P00048000 | 2024-06-28 9:35AM EDT | 48.00 | 9.00 | 7.00 | 7.80 | 0.00 | - | 5 | 106 | 34.13% |
| STM241018P00049000 | 2024-06-11 3:12PM EDT | 49.00 | 6.30 | 6.60 | 8.40 | 0.00 | - | 1 | 119 | 30.03% |
| STM241018P00050000 | 2024-05-31 3:48PM EDT | 50.00 | 8.70 | 8.80 | 12.90 | 0.00 | - | 90 | 225 | 53.83% |
| STM241018P00055000 | 2024-06-18 10:05AM EDT | 55.00 | 12.00 | 12.00 | 16.30 | 0.00 | - | - | 0 | 72.00% |
| STM241018P00060000 | 2024-05-22 2:41PM EDT | 60.00 | 18.00 | 17.30 | 21.20 | 0.00 | - | 12 | 24 | 81.13% |
| STM241018P00065000 | 2024-03-26 2:40PM EDT | 65.00 | 21.60 | 20.20 | 25.00 | 0.00 | - | 36 | 14 | 71.00% |
