Marchés français ouverture 6 h 31 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 934,14 +782,53 (+1,45 %)
Stryker Corporation (SYK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621C00160000 | 2024-03-26 3:55PM EDT | 160.00 | 192.15 | 176.20 | 179.90 | 0.00 | - | 3 | 10 | 184.12% |
| SYK240621C00220000 | 2024-02-08 1:48PM EDT | 220.00 | 121.28 | 139.00 | 142.70 | 0.00 | - | 1 | 10 | 194.68% |
| SYK240621C00240000 | 2024-03-14 12:05PM EDT | 240.00 | 117.50 | 102.30 | 105.90 | 0.00 | - | 1 | 10 | 119.25% |
| SYK240621C00250000 | 2023-12-05 2:41PM EDT | 250.00 | 50.72 | 54.30 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| SYK240621C00260000 | 2023-10-17 10:53AM EDT | 260.00 | 32.50 | 45.50 | 46.60 | 0.00 | - | 5 | 5 | 0.00% |
| SYK240621C00270000 | 2024-02-29 1:36PM EDT | 270.00 | 84.05 | 89.60 | 93.50 | 0.00 | - | 24 | 29 | 135.66% |
| SYK240621C00280000 | 2024-05-01 12:27PM EDT | 280.00 | 49.98 | 46.80 | 50.80 | 0.00 | - | 1 | 76 | 42.69% |
| SYK240621C00290000 | 2024-04-10 3:39PM EDT | 290.00 | 61.24 | 37.20 | 41.00 | 0.00 | - | 1 | 7 | 36.65% |
| SYK240621C00300000 | 2024-05-02 12:03PM EDT | 300.00 | 28.45 | 28.60 | 31.90 | -32.35 | -53.21% | 1 | 36 | 32.38% |
| SYK240621C00310000 | 2024-03-11 12:54PM EDT | 310.00 | 54.00 | 41.00 | 43.90 | 0.00 | - | 1 | 51 | 71.45% |
| SYK240621C00320000 | 2024-05-02 3:23PM EDT | 320.00 | 14.10 | 13.90 | 14.40 | -0.80 | -5.37% | 4 | 166 | 22.54% |
| SYK240621C00330000 | 2024-05-02 10:44AM EDT | 330.00 | 8.20 | 8.00 | 8.40 | -3.30 | -28.70% | 11 | 172 | 20.62% |
| SYK240621C00340000 | 2024-05-02 3:14PM EDT | 340.00 | 4.20 | 4.00 | 4.40 | +0.10 | +2.44% | 1 | 460 | 19.61% |
| SYK240621C00350000 | 2024-05-02 3:59PM EDT | 350.00 | 1.85 | 1.85 | 2.05 | -1.27 | -40.71% | 207 | 548 | 19.01% |
| SYK240621C00360000 | 2024-05-02 12:37PM EDT | 360.00 | 0.65 | 0.65 | 1.85 | -0.82 | -55.78% | 3 | 740 | 23.04% |
| SYK240621C00370000 | 2024-05-02 11:54AM EDT | 370.00 | 0.30 | 0.30 | 2.45 | -0.20 | -40.00% | 175 | 706 | 29.71% |
| SYK240621C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 1 | 560 | 25.03% |
| SYK240621C00390000 | 2024-04-30 3:08PM EDT | 390.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 36 | 179 | 25.57% |
| SYK240621C00400000 | 2024-04-23 10:52AM EDT | 400.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 21 | 314 | 31.91% |
| SYK240621C00410000 | 2024-04-15 10:11AM EDT | 410.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 199 | 43.75% |
| SYK240621C00420000 | 2024-03-28 11:30AM EDT | 420.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 40 | 47 | 37.85% |
| SYK240621C00430000 | 2024-02-23 10:47AM EDT | 430.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 51.37% |
| SYK240621C00440000 | 2024-02-26 3:06PM EDT | 440.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 53.94% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK240621P00130000 | 2023-10-31 10:07AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00135000 | 2023-11-01 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SYK240621P00140000 | 2024-02-02 1:54PM EDT | 140.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 121.29% |
| SYK240621P00150000 | 2023-10-12 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 108.50% |
| SYK240621P00155000 | 2023-10-12 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | - | 1 | 113.28% |
| SYK240621P00160000 | 2023-10-11 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SYK240621P00165000 | 2023-10-23 12:07PM EDT | 165.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 31 | 33 | 100.34% |
| SYK240621P00175000 | 2023-10-23 10:05AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| SYK240621P00180000 | 2023-10-12 2:28PM EDT | 180.00 | 3.20 | 0.45 | 3.60 | 0.00 | - | - | 28 | 100.15% |
| SYK240621P00185000 | 2023-11-02 11:52AM EDT | 185.00 | 2.09 | 0.00 | 2.75 | 0.00 | - | - | 1 | 88.99% |
| SYK240621P00190000 | 2024-03-05 10:56AM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 9 | 75.24% |
| SYK240621P00200000 | 2023-12-19 11:46AM EDT | 200.00 | 1.45 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 64.62% |
| SYK240621P00210000 | 2023-12-19 3:53PM EDT | 210.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 3 | 0 | 60.35% |
| SYK240621P00220000 | 2024-01-16 11:12AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 51.95% |
| SYK240621P00230000 | 2024-04-04 2:54PM EDT | 230.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 3 | 48 | 50.85% |
| SYK240621P00240000 | 2024-04-29 11:18AM EDT | 240.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 50 | 48.19% |
| SYK240621P00250000 | 2024-03-05 12:53PM EDT | 250.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 5 | 40 | 51.64% |
| SYK240621P00260000 | 2024-04-04 3:27PM EDT | 260.00 | 0.38 | 0.00 | 1.15 | 0.00 | - | 2 | 12 | 40.02% |
| SYK240621P00270000 | 2024-03-20 10:10AM EDT | 270.00 | 0.40 | 0.40 | 1.15 | 0.00 | - | 4 | 33 | 34.62% |
| SYK240621P00280000 | 2024-04-22 9:30AM EDT | 280.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 1 | 155 | 23.99% |
| SYK240621P00290000 | 2024-05-02 10:38AM EDT | 290.00 | 0.82 | 0.70 | 0.90 | +0.14 | +20.59% | 1 | 153 | 22.61% |
| SYK240621P00300000 | 2024-05-02 3:18PM EDT | 300.00 | 1.55 | 1.30 | 1.50 | +0.42 | +37.17% | 17 | 313 | 20.25% |
| SYK240621P00310000 | 2024-05-01 3:36PM EDT | 310.00 | 3.07 | 2.70 | 2.90 | +0.80 | +35.24% | 2 | 330 | 18.81% |
| SYK240621P00320000 | 2024-05-02 3:18PM EDT | 320.00 | 5.55 | 5.10 | 5.40 | +1.85 | +50.00% | 14 | 915 | 17.39% |
| SYK240621P00330000 | 2024-05-02 3:06PM EDT | 330.00 | 9.50 | 9.20 | 9.80 | +2.60 | +37.68% | 18 | 291 | 16.52% |
| SYK240621P00340000 | 2024-05-02 3:05PM EDT | 340.00 | 15.90 | 15.00 | 16.80 | -2.95 | -15.65% | 1 | 224 | 17.27% |
| SYK240621P00350000 | 2024-05-02 3:05PM EDT | 350.00 | 24.05 | 22.50 | 26.10 | +0.75 | +3.22% | 1 | 435 | 21.13% |
| SYK240621P00360000 | 2024-04-19 1:57PM EDT | 360.00 | 34.95 | 31.70 | 35.60 | 0.00 | - | 1 | 54 | 24.45% |
| SYK240621P00370000 | 2024-05-02 3:05PM EDT | 370.00 | 43.59 | 42.00 | 45.70 | +9.99 | +29.73% | 2 | 14 | 29.28% |
| SYK240621P00380000 | 2024-04-03 3:38PM EDT | 380.00 | 30.53 | 52.00 | 55.60 | 0.00 | - | 1 | 0 | 33.05% |
| SYK240621P00390000 | 2024-05-02 3:05PM EDT | 390.00 | 63.37 | 62.00 | 65.70 | +11.02 | +21.05% | 1 | 1 | 37.39% |
| SYK240621P00400000 | 2024-04-24 3:57PM EDT | 400.00 | 62.38 | 72.00 | 75.70 | 0.00 | - | - | 0 | 41.11% |
