Marchés français ouverture 4 h 4 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 417,68 +210,55 (+1,16 %) Bitcoin EUR
55 500,74 +1 995,81 (+3,73 %)
Stryker Corporation (SYK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116C00240000 | 2023-11-09 12:40PM EDT | 240.00 | 71.20 | 75.50 | 81.70 | 0.00 | - | - | 2 | 0.00% |
| SYK260116C00250000 | 2024-05-01 10:47AM EDT | 250.00 | 99.50 | 98.60 | 103.00 | 0.00 | - | 5 | 6 | 38.25% |
| SYK260116C00270000 | 2024-01-31 12:41PM EDT | 270.00 | 95.19 | 108.30 | 112.40 | 0.00 | - | 1 | 7 | 51.76% |
| SYK260116C00280000 | 2024-01-24 12:25PM EDT | 280.00 | 66.56 | 102.70 | 107.00 | 0.00 | - | - | 1 | 51.19% |
| SYK260116C00290000 | 2024-02-15 4:47PM EDT | 290.00 | 91.75 | 94.00 | 98.00 | 0.00 | - | 1 | 3 | 49.60% |
| SYK260116C00300000 | 2024-04-18 3:32PM EDT | 300.00 | 68.70 | 63.00 | 67.80 | 0.00 | - | 1 | 7 | 32.95% |
| SYK260116C00310000 | 2024-03-21 12:19PM EDT | 310.00 | 82.00 | 58.30 | 62.50 | 0.00 | - | 1 | 7 | 32.63% |
| SYK260116C00320000 | 2024-04-19 11:43AM EDT | 320.00 | 54.23 | 51.00 | 55.50 | 0.00 | - | 1 | 17 | 31.10% |
| SYK260116C00330000 | 2024-02-01 3:23PM EDT | 330.00 | 58.80 | 67.40 | 70.90 | 0.00 | - | 2 | 8 | 42.92% |
| SYK260116C00340000 | 2024-05-01 11:41AM EDT | 340.00 | 44.40 | 40.50 | 45.00 | 0.00 | - | 1 | 38 | 29.75% |
| SYK260116C00350000 | 2024-04-11 3:37PM EDT | 350.00 | 54.30 | 35.80 | 39.90 | 0.00 | - | 1 | 17 | 28.92% |
| SYK260116C00360000 | 2024-04-05 1:01PM EDT | 360.00 | 50.70 | 31.40 | 35.30 | 0.00 | - | 2 | 48 | 28.22% |
| SYK260116C00370000 | 2024-04-25 3:50PM EDT | 370.00 | 36.70 | 27.90 | 31.40 | 0.00 | - | 1 | 9 | 27.77% |
| SYK260116C00380000 | 2024-05-02 3:29PM EDT | 380.00 | 26.65 | 24.70 | 27.80 | -16.20 | -37.81% | 13 | 7 | 27.33% |
| SYK260116C00390000 | 2024-05-02 3:37PM EDT | 390.00 | 23.08 | 20.10 | 24.30 | +4.66 | +25.30% | 18 | 2 | 26.78% |
| SYK260116C00400000 | 2024-04-12 9:38AM EDT | 400.00 | 30.80 | 18.10 | 21.30 | 0.00 | - | 5 | 25 | 26.38% |
| SYK260116C00410000 | 2024-03-26 12:59PM EDT | 410.00 | 28.95 | 21.20 | 23.40 | 0.00 | - | 7 | 21 | 29.12% |
| SYK260116C00420000 | 2024-03-22 2:53PM EDT | 420.00 | 26.00 | 13.60 | 18.40 | 0.00 | - | 1 | 7 | 27.17% |
| SYK260116C00430000 | 2024-04-18 11:14AM EDT | 430.00 | 16.49 | 10.80 | 14.60 | 0.00 | - | 1 | 51 | 25.74% |
| SYK260116C00440000 | 2024-04-30 1:52PM EDT | 440.00 | 14.88 | 8.70 | 12.90 | 0.00 | - | 8 | 15 | 25.62% |
| SYK260116C00450000 | 2024-04-09 10:27AM EDT | 450.00 | 16.98 | 7.40 | 11.30 | 0.00 | - | - | 1 | 25.44% |
| SYK260116C00460000 | 2024-03-01 3:49PM EDT | 460.00 | 16.37 | 16.00 | 18.90 | 0.00 | - | 1 | 2 | 32.18% |
| SYK260116C00470000 | 2024-02-07 3:09PM EDT | 470.00 | 10.70 | 13.00 | 17.30 | 0.00 | - | - | 2 | 32.09% |
| SYK260116C00500000 | 2024-05-01 12:43PM EDT | 500.00 | 4.40 | 3.10 | 4.70 | 0.00 | - | 5 | 28 | 23.55% |
| SYK260116C00520000 | 2024-04-26 3:19PM EDT | 520.00 | 4.17 | 2.10 | 4.00 | 0.00 | - | 1 | 53 | 24.11% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK260116P00130000 | 2024-01-31 12:31PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SYK260116P00145000 | 2023-10-17 11:22AM EDT | 145.00 | 4.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 46.72% |
| SYK260116P00170000 | 2024-02-07 11:50AM EDT | 170.00 | 1.90 | 0.40 | 3.10 | 0.00 | - | 5 | 5 | 33.67% |
| SYK260116P00175000 | 2024-01-25 2:06PM EDT | 175.00 | 2.60 | 0.40 | 3.30 | 0.00 | - | 1 | 1 | 32.87% |
| SYK260116P00180000 | 2024-02-15 11:54AM EDT | 180.00 | 2.40 | 0.60 | 3.80 | 0.00 | - | 2 | 3 | 32.72% |
| SYK260116P00185000 | 2024-04-30 3:10PM EDT | 185.00 | 2.15 | 0.85 | 3.90 | 0.00 | - | 3 | 2 | 31.67% |
| SYK260116P00190000 | 2024-04-19 12:15PM EDT | 190.00 | 2.78 | 1.00 | 4.20 | 0.00 | - | 2 | 1 | 31.03% |
| SYK260116P00200000 | 2024-04-30 9:30AM EDT | 200.00 | 3.40 | 2.65 | 4.10 | 0.00 | - | 1 | 7 | 28.44% |
| SYK260116P00210000 | 2024-02-07 3:12PM EDT | 210.00 | 3.80 | 1.35 | 5.50 | 0.00 | - | 1 | 2 | 28.39% |
| SYK260116P00220000 | 2024-01-31 11:30AM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SYK260116P00230000 | 2024-04-04 3:59PM EDT | 230.00 | 5.30 | 5.40 | 7.70 | 0.00 | - | 1 | 4 | 26.56% |
| SYK260116P00240000 | 2024-04-12 1:27PM EDT | 240.00 | 7.57 | 6.70 | 9.20 | 0.00 | - | 1 | 7 | 25.84% |
| SYK260116P00250000 | 2024-01-22 1:54PM EDT | 250.00 | 12.10 | 6.60 | 10.00 | 0.00 | - | 1 | 2 | 24.25% |
| SYK260116P00260000 | 2024-05-01 10:32AM EDT | 260.00 | 11.40 | 9.80 | 11.90 | 0.00 | - | 5 | 27 | 23.58% |
| SYK260116P00270000 | 2024-04-19 11:36AM EDT | 270.00 | 13.34 | 11.40 | 13.80 | 0.00 | - | 1 | 34 | 22.71% |
| SYK260116P00280000 | 2024-05-02 10:18AM EDT | 280.00 | 14.40 | 14.00 | 16.40 | +1.90 | +15.20% | 1 | 2 | 22.17% |
| SYK260116P00290000 | 2024-04-11 2:13PM EDT | 290.00 | 14.60 | 16.00 | 19.10 | 0.00 | - | 2 | 3 | 21.47% |
| SYK260116P00300000 | 2024-04-29 2:49PM EDT | 300.00 | 18.70 | 18.90 | 22.20 | 0.00 | - | 6 | 14 | 20.81% |
| SYK260116P00310000 | 2024-04-11 2:14PM EDT | 310.00 | 19.50 | 22.80 | 25.40 | 0.00 | - | 1 | 109 | 19.98% |
| SYK260116P00320000 | 2024-04-25 11:39AM EDT | 320.00 | 25.50 | 25.10 | 29.50 | 0.00 | - | 1 | 126 | 19.46% |
| SYK260116P00330000 | 2024-04-25 11:39AM EDT | 330.00 | 29.30 | 29.10 | 33.80 | 0.00 | - | 1 | 22 | 18.80% |
| SYK260116P00340000 | 2024-04-05 11:46AM EDT | 340.00 | 29.10 | 34.00 | 38.10 | 0.00 | - | 1 | 1 | 17.87% |
| SYK260116P00350000 | 2024-04-12 9:30AM EDT | 350.00 | 34.40 | 39.20 | 43.20 | 0.00 | - | 2 | 8 | 17.11% |
| SYK260116P00360000 | 2024-04-15 10:26AM EDT | 360.00 | 39.70 | 45.20 | 49.00 | 0.00 | - | 1 | 7 | 16.46% |
| SYK260116P00370000 | 2024-03-14 3:46PM EDT | 370.00 | 42.32 | 45.10 | 48.50 | 0.00 | - | 4 | 4 | 10.88% |
