Marchés français ouverture 3 h 21 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
18 036,19 +57,62 (+0,32 %) Bitcoin EUR
54 690,07 -1 803,63 (-3,19 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.50 | 28.90 | 0.00 | - | 1 | 19 | 149.07% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 130.42% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.20 | 25.00 | 0.00 | - | 1 | 27 | 127.91% |
| STM250117C00025000 | 2024-06-12 2:31PM EDT | 25.00 | 21.00 | 14.60 | 18.90 | 0.00 | - | 1 | 0 | 53.86% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 134.94% |
| STM250117C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 10.80 | 11.60 | 12.70 | 0.00 | - | 1 | 0 | 52.61% |
| STM250117C00033000 | 2024-07-01 3:14PM EDT | 33.00 | 8.40 | 9.80 | 10.20 | 0.00 | - | 1 | 12 | 47.75% |
| STM250117C00034000 | 2024-07-03 9:40AM EDT | 34.00 | 8.90 | 8.00 | 9.40 | +0.30 | +3.49% | 1 | 0 | 46.23% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 8.40 | 8.60 | 0.00 | - | 2 | 0 | 44.54% |
| STM250117C00036000 | 2024-07-02 10:53AM EDT | 36.00 | 6.70 | 7.70 | 7.90 | 0.00 | - | 40 | 0 | 43.68% |
| STM250117C00037000 | 2024-07-03 9:36AM EDT | 37.00 | 6.90 | 7.00 | 7.20 | +0.70 | +11.29% | 5 | 0 | 42.59% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 5.10 | 5.40 | 0.00 | - | 1 | 3 | 31.30% |
| STM250117C00039000 | 2024-07-03 11:20AM EDT | 39.00 | 5.80 | 5.80 | 6.00 | +0.80 | +16.00% | 1 | 0 | 41.50% |
| STM250117C00040000 | 2024-07-03 10:18AM EDT | 40.00 | 5.30 | 5.20 | 5.40 | +0.70 | +15.22% | 15 | 474 | 40.58% |
| STM250117C00041000 | 2024-07-02 11:29AM EDT | 41.00 | 4.00 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 40.26% |
| STM250117C00042000 | 2024-07-03 11:15AM EDT | 42.00 | 4.20 | 4.20 | 4.40 | +0.40 | +10.53% | 1 | 0 | 39.66% |
| STM250117C00043000 | 2024-06-24 9:30AM EDT | 43.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 3 | 0 | 38.82% |
| STM250117C00045000 | 2024-07-02 9:55AM EDT | 45.00 | 2.44 | 3.00 | 3.10 | 0.00 | - | 10 | 0 | 38.01% |
| STM250117C00046000 | 2024-06-18 9:49AM EDT | 46.00 | 3.80 | 2.60 | 2.90 | 0.00 | - | 1 | 0 | 38.94% |
| STM250117C00047000 | 2024-07-02 12:54PM EDT | 47.00 | 1.95 | 2.35 | 2.50 | 0.00 | - | 20 | 0 | 37.93% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 1.55 | 1.65 | 0.00 | - | 9 | 9 | 32.45% |
| STM250117C00049000 | 2024-06-21 11:36AM EDT | 49.00 | 1.87 | 1.75 | 2.30 | 0.00 | - | 1 | 0 | 40.58% |
| STM250117C00050000 | 2024-06-27 10:16AM EDT | 50.00 | 1.25 | 1.55 | 1.70 | 0.00 | - | 1 | 419 | 36.94% |
| STM250117C00055000 | 2024-07-02 1:18PM EDT | 55.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 36.45% |
| STM250117C00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 12 | 1,156 | 38.60% |
| STM250117C00065000 | 2024-06-12 10:55AM EDT | 65.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 4 | 0 | 37.84% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 0 | 57.96% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 66.31% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 50.24% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-06-20 9:57AM EDT | 18.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 15 | 42 | 83.59% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 51.95% |
| STM250117P00023000 | 2024-06-17 10:31AM EDT | 23.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 25 | 0 | 50.98% |
| STM250117P00025000 | 2024-06-27 10:53AM EDT | 25.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 5 | 0 | 49.32% |
| STM250117P00028000 | 2024-06-27 1:41PM EDT | 28.00 | 0.56 | 0.35 | 0.45 | 0.00 | - | 10 | 392 | 40.06% |
| STM250117P00030000 | 2024-06-20 9:57AM EDT | 30.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 39.16% |
| STM250117P00033000 | 2024-07-02 12:52PM EDT | 33.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 3 | 210 | 36.55% |
| STM250117P00034000 | 2024-07-02 12:52PM EDT | 34.00 | 1.46 | 1.20 | 1.35 | 0.00 | - | 104 | 0 | 35.77% |
| STM250117P00035000 | 2024-06-25 1:48PM EDT | 35.00 | 1.74 | 1.45 | 1.60 | 0.00 | - | 16 | 0 | 35.28% |
| STM250117P00036000 | 2024-06-24 11:02AM EDT | 36.00 | 1.95 | 1.25 | 1.85 | 0.00 | - | - | 14 | 34.45% |
| STM250117P00037000 | 2024-06-26 11:11AM EDT | 37.00 | 2.60 | 1.10 | 2.20 | 0.00 | - | 80 | 1,011 | 34.29% |
| STM250117P00038000 | 2024-06-20 12:23PM EDT | 38.00 | 2.58 | 2.35 | 2.50 | 0.00 | - | 1 | 0 | 33.33% |
| STM250117P00039000 | 2024-06-24 1:37PM EDT | 39.00 | 3.10 | 2.75 | 2.90 | 0.00 | - | 91 | 0 | 32.96% |
| STM250117P00040000 | 2024-07-03 11:01AM EDT | 40.00 | 3.33 | 3.20 | 3.40 | -0.27 | -7.50% | 6 | 0 | 33.11% |
| STM250117P00041000 | 2024-06-14 9:50AM EDT | 41.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 32.08% |
| STM250117P00042000 | 2024-06-28 11:09AM EDT | 42.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 50 | 0 | 31.57% |
| STM250117P00043000 | 2024-06-24 10:57AM EDT | 43.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 17 | 0 | 31.54% |
| STM250117P00044000 | 2024-06-28 10:40AM EDT | 44.00 | 6.15 | 5.20 | 5.40 | 0.00 | - | 50 | 70 | 30.37% |
| STM250117P00045000 | 2024-06-28 3:08PM EDT | 45.00 | 7.10 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 30.55% |
| STM250117P00046000 | 2024-06-21 11:17AM EDT | 46.00 | 6.99 | 6.50 | 6.80 | 0.00 | - | 25 | 0 | 30.45% |
| STM250117P00047000 | 2024-06-21 2:06PM EDT | 47.00 | 7.66 | 7.20 | 7.50 | 0.00 | - | 12 | 0 | 30.02% |
| STM250117P00048000 | 2024-07-02 3:48PM EDT | 48.00 | 8.60 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 29.25% |
| STM250117P00049000 | 2024-06-21 10:25AM EDT | 49.00 | 9.30 | 6.80 | 9.00 | 0.00 | - | 28 | 0 | 29.16% |
| STM250117P00050000 | 2024-06-24 12:02PM EDT | 50.00 | 9.90 | 7.60 | 9.80 | 0.00 | - | 11 | 0 | 28.76% |
| STM250117P00055000 | 2024-05-20 10:28AM EDT | 55.00 | 13.30 | 12.20 | 12.50 | 0.00 | - | 1 | 158 | 0.00% |
| STM250117P00060000 | 2024-06-13 9:43AM EDT | 60.00 | 15.80 | 17.00 | 19.90 | 0.00 | - | 6 | 6 | 44.85% |
| STM250117P00065000 | 2023-07-20 2:06PM EDT | 65.00 | 15.74 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| STM250117P00070000 | 2023-12-06 11:23AM EDT | 70.00 | 21.80 | 23.00 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| STM250117P00075000 | 2024-06-10 2:33PM EDT | 75.00 | 30.75 | 32.00 | 36.30 | 0.00 | - | 1 | 0 | 78.60% |
