Marchés français ouverture 3 h 30 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
1,0790 +0,0002 (+0,02 %) HANG SENG
18 047,48 +68,91 (+0,38 %) Bitcoin EUR
54 580,57 -1 871,25 (-3,31 %)
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’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 | 2024-07-02 1:39PM EDT | 25.00 | 15.10 | 14.10 | 18.40 | 0.00 | - | 10 | 0 | 132.81% |
| STM240719C00030000 | 2024-07-02 1:37PM EDT | 30.00 | 10.10 | 9.10 | 13.10 | 0.00 | - | 10 | 20 | 203.91% |
| STM240719C00035000 | 2024-06-06 12:12PM EDT | 35.00 | 10.10 | 4.10 | 7.80 | 0.00 | - | 10 | 119 | 127.15% |
| STM240719C00036000 | 2024-05-22 11:34AM EDT | 36.00 | 6.50 | 2.95 | 7.20 | 0.00 | - | 5 | 29 | 129.35% |
| STM240719C00037000 | 2024-06-14 11:57AM EDT | 37.00 | 5.50 | 2.25 | 5.00 | 0.00 | - | 10 | 16 | 73.63% |
| STM240719C00038000 | 2024-06-28 10:10AM EDT | 38.00 | 2.45 | 1.30 | 3.50 | 0.00 | - | 4 | 0 | 43.31% |
| STM240719C00039000 | 2024-07-01 12:26PM EDT | 39.00 | 1.31 | 2.50 | 2.70 | 0.00 | - | 2 | 0 | 41.60% |
| STM240719C00040000 | 2024-07-03 11:42AM EDT | 40.00 | 1.77 | 1.75 | 1.90 | +0.44 | +33.08% | 4 | 0 | 37.26% |
| STM240719C00041000 | 2024-07-03 12:44PM EDT | 41.00 | 1.26 | 1.20 | 1.30 | +0.36 | +40.00% | 249 | 888 | 36.13% |
| STM240719C00042000 | 2024-07-03 11:56AM EDT | 42.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 43 | 1,114 | 35.74% |
| STM240719C00043000 | 2024-07-03 11:32AM EDT | 43.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 98 | 682 | 34.62% |
| STM240719C00044000 | 2024-07-03 12:27PM EDT | 44.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 94 | 585 | 35.06% |
| STM240719C00045000 | 2024-07-03 12:18PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 48 | 748 | 36.91% |
| STM240719C00046000 | 2024-06-27 1:43PM EDT | 46.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 39.84% |
| STM240719C00047000 | 2024-06-28 11:11AM EDT | 47.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 45.31% |
| STM240719C00048000 | 2024-06-18 3:15PM EDT | 48.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 403 | 72.95% |
| STM240719C00049000 | 2024-06-18 1:38PM EDT | 49.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 2 | 307 | 65.92% |
| STM240719C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 3 | 863 | 84.86% |
| STM240719C00055000 | 2024-06-06 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 75.98% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 84.38% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 104.69% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 165.72% |
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 | 0.10 | 0.00 | - | 2 | 222 | 76.17% |
| STM240719P00035000 | 2024-07-02 12:29PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 138 | 49.41% |
| STM240719P00036000 | 2024-07-02 3:07PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 0 | 46.68% |
| STM240719P00037000 | 2024-07-02 9:30AM EDT | 37.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 39.26% |
| STM240719P00038000 | 2024-07-03 10:06AM EDT | 38.00 | 0.25 | 0.15 | 0.25 | -0.08 | -24.24% | 3 | 0 | 37.21% |
| STM240719P00039000 | 2024-07-02 2:46PM EDT | 39.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 1 | 0 | 36.82% |
| STM240719P00040000 | 2024-07-03 12:47PM EDT | 40.00 | 0.70 | 0.55 | 0.75 | -0.30 | -30.00% | 7 | 0 | 36.33% |
| STM240719P00041000 | 2024-07-03 12:44PM EDT | 41.00 | 1.05 | 1.00 | 1.10 | -0.40 | -27.59% | 1 | 0 | 33.79% |
| STM240719P00042000 | 2024-07-03 12:02PM EDT | 42.00 | 1.60 | 1.55 | 1.65 | -0.98 | -37.98% | 1 | 1,942 | 33.35% |
| STM240719P00043000 | 2024-06-26 9:40AM EDT | 43.00 | 3.60 | 2.20 | 2.35 | 0.00 | - | 1 | 1,377 | 33.59% |
| STM240719P00044000 | 2024-06-27 11:23AM EDT | 44.00 | 5.10 | 0.95 | 3.20 | 0.00 | - | 2 | 0 | 35.84% |
| STM240719P00045000 | 2024-06-25 2:28PM EDT | 45.00 | 5.00 | 1.85 | 4.20 | 0.00 | - | 1 | 377 | 42.97% |
| STM240719P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.35 | 2.95 | 6.30 | 0.00 | - | 15 | 3 | 91.02% |
| STM240719P00047000 | 2024-06-27 2:46PM EDT | 47.00 | 8.00 | 3.80 | 6.80 | 0.00 | - | 61 | 0 | 81.25% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 18 | 303 | 61.52% |
| STM240719P00049000 | 2024-06-27 2:46PM EDT | 49.00 | 10.00 | 6.00 | 10.10 | 0.00 | - | 61 | 29 | 57.23% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 123.73% |
| STM240719P00055000 | 2024-06-07 2:13PM EDT | 55.00 | 10.71 | 12.00 | 14.20 | 0.00 | - | 3 | 0 | 96.39% |
| STM240719P00060000 | 2024-06-12 1:36PM EDT | 60.00 | 14.70 | 17.00 | 19.20 | 0.00 | - | 1 | 0 | 116.89% |
