Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.652,59 +426,93 (+1,12%) Nasdaq
16.138,45 +297,50 (+1,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,37 -0,58 (-0,73%) Bitcoin EUR
57.270,47 +2.418,59 (+4,41%)
STMicroelectronics N.V. (STM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:54PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 15.00 | 16.30 | 0.00 | - | 5 | 32 | 197.66% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 5 | 12 | 51.86% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 5 | 109 | 49.41% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 36 | 44.92% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 2.30 | 2.40 | 0.00 | - | 88 | 286 | 38.82% |
| STM240517C00039000 | 2024-05-03 10:48AM EDT | 39.00 | 1.71 | 1.55 | 1.65 | +0.41 | +31.54% | 4 | 314 | 35.84% |
| STM240517C00040000 | 2024-05-03 11:48AM EDT | 40.00 | 1.00 | 0.95 | 1.05 | +0.40 | +66.67% | 264 | 123 | 34.03% |
| STM240517C00041000 | 2024-05-03 11:23AM EDT | 41.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 27 | 423 | 34.08% |
| STM240517C00042000 | 2024-05-03 10:44AM EDT | 42.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 62 | 501 | 33.01% |
| STM240517C00043000 | 2024-05-03 9:52AM EDT | 43.00 | 0.24 | 0.10 | 0.20 | +0.14 | +140.00% | 8 | 465 | 33.89% |
| STM240517C00044000 | 2024-05-03 10:47AM EDT | 44.00 | 0.10 | 0.05 | 1.15 | -0.10 | -50.00% | 1 | 337 | 59.67% |
| STM240517C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 15 | 213 | 39.65% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 44.92% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 127 | 69.82% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 75.78% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 133 | 73.24% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 24 | 51.56% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 111.91% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 133.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 72.27% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 62.89% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 1 | 224 | 36.13% |
| STM240517P00037000 | 2024-05-02 9:47AM EDT | 37.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 22 | 525 | 31.93% |
| STM240517P00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 3 | 167 | 32.81% |
| STM240517P00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 21 | 923 | 30.86% |
| STM240517P00040000 | 2024-05-03 12:09PM EDT | 40.00 | 0.96 | 0.90 | 1.00 | -0.44 | -31.43% | 6 | 517 | 29.40% |
| STM240517P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 1.50 | 1.50 | 1.60 | -1.09 | -42.08% | 23 | 191 | 29.05% |
| STM240517P00042000 | 2024-05-03 11:25AM EDT | 42.00 | 2.30 | 2.20 | 2.35 | -0.22 | -8.73% | 3 | 542 | 28.81% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 125 | 27.74% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 3.90 | 4.20 | 0.00 | - | 1 | 344 | 33.89% |
| STM240517P00045000 | 2024-05-02 3:30PM EDT | 45.00 | 5.75 | 5.00 | 5.10 | 0.00 | - | 214 | 15 | 12.50% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.90 | 7.90 | 0.00 | - | 1 | 10 | 83.11% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 6.20 | 7.10 | 0.00 | - | 84 | 32 | 25.00% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 8.90 | 9.10 | 0.00 | - | 160 | 0 | 25.00% |
© 2024 Yahoo. Tutti i diritti riservati.