Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.673,29 +5,23 (+0,01%)
(STM)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.50 | 28.90 | 0.00 | - | 1 | 19 | 119.34% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 103.52% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 112.13% |
| STM250117C00025000 | 2024-06-12 2:31PM EDT | 25.00 | 21.00 | 16.10 | 20.50 | 0.00 | - | 1 | 16 | 58.30% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 116.46% |
| STM250117C00030000 | 2024-04-22 3:30PM EDT | 30.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM250117C00033000 | 2024-06-03 3:28PM EDT | 33.00 | 10.80 | 11.10 | 11.40 | 0.00 | - | 3 | 11 | 47.14% |
| STM250117C00034000 | 2024-05-31 2:15PM EDT | 34.00 | 9.50 | 10.20 | 10.60 | 0.00 | - | 2 | 211 | 45.90% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 9.30 | 11.10 | 0.00 | - | 2 | 173 | 57.18% |
| STM250117C00037000 | 2024-06-07 11:00AM EDT | 37.00 | 10.11 | 8.10 | 8.40 | 0.00 | - | 5 | 206 | 43.08% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 1 | 3 | 42.07% |
| STM250117C00039000 | 2024-06-05 2:35PM EDT | 39.00 | 8.30 | 6.80 | 7.00 | 0.00 | - | - | 3 | 40.85% |
| STM250117C00040000 | 2024-06-05 2:07PM EDT | 40.00 | 7.50 | 6.20 | 6.40 | 0.00 | - | 30 | 465 | 40.27% |
| STM250117C00042000 | 2024-06-11 11:57AM EDT | 42.00 | 5.69 | 5.10 | 5.30 | 0.00 | - | 2 | 160 | 39.23% |
| STM250117C00043000 | 2024-06-10 9:30AM EDT | 43.00 | 5.54 | 4.60 | 4.80 | 0.00 | - | 2 | 8 | 38.77% |
| STM250117C00045000 | 2024-06-14 11:20AM EDT | 45.00 | 3.70 | 3.70 | 3.90 | -1.10 | -22.92% | 80 | 699 | 37.92% |
| STM250117C00046000 | 2024-06-13 11:28AM EDT | 46.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 1 | 17 | 37.53% |
| STM250117C00047000 | 2024-06-12 9:34AM EDT | 47.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 1 | 1,107 | 37.71% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 2.65 | 2.80 | 0.00 | - | 9 | 9 | 36.89% |
| STM250117C00049000 | 2024-06-06 11:54AM EDT | 49.00 | 3.40 | 2.10 | 2.50 | 0.00 | - | 1 | 11 | 36.65% |
| STM250117C00050000 | 2024-06-14 2:28PM EDT | 50.00 | 2.15 | 2.10 | 2.25 | -0.87 | -28.81% | 5 | 412 | 36.62% |
| STM250117C00055000 | 2024-06-13 3:57PM EDT | 55.00 | 1.52 | 1.10 | 1.25 | 0.00 | - | 1 | 856 | 35.96% |
| STM250117C00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 12 | 1,156 | 35.94% |
| STM250117C00065000 | 2024-06-12 10:55AM EDT | 65.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 4 | 864 | 36.23% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 89 | 40.77% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 60.72% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 46.05% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 32 | 53.52% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 53.13% |
| STM250117P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 15 | 198 | 50.78% |
| STM250117P00025000 | 2024-05-24 10:56AM EDT | 25.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 10 | 22 | 57.52% |
| STM250117P00028000 | 2024-04-02 10:42AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 383 | 47.68% |
| STM250117P00030000 | 2024-05-13 10:45AM EDT | 30.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 977 | 34.03% |
| STM250117P00033000 | 2024-05-17 3:13PM EDT | 33.00 | 1.00 | 0.90 | 1.05 | -0.06 | -5.66% | 1 | 194 | 36.45% |
| STM250117P00034000 | 2024-06-07 11:45AM EDT | 34.00 | 0.80 | 1.10 | 1.25 | 0.00 | - | 1 | 4 | 35.99% |
| STM250117P00035000 | 2024-06-14 1:50PM EDT | 35.00 | 1.29 | 1.30 | 1.45 | +0.03 | +2.38% | 2 | 696 | 35.21% |
| STM250117P00037000 | 2024-05-07 9:53AM EDT | 37.00 | 2.28 | 1.25 | 1.40 | 0.00 | - | 1 | 920 | 28.54% |
| STM250117P00038000 | 2024-05-29 9:30AM EDT | 38.00 | 2.40 | 2.00 | 2.25 | 0.00 | - | - | 1 | 33.34% |
| STM250117P00039000 | 2024-06-07 1:14PM EDT | 39.00 | 1.85 | 2.40 | 2.60 | 0.00 | - | 1 | 11 | 32.91% |
| STM250117P00040000 | 2024-06-11 3:50PM EDT | 40.00 | 2.80 | 1.90 | 2.95 | +0.30 | +12.00% | 2 | 2,148 | 32.20% |
| STM250117P00041000 | 2024-06-14 9:50AM EDT | 41.00 | 3.20 | 3.20 | 3.40 | +0.55 | +20.75% | 1 | 3 | 32.02% |
| STM250117P00042000 | 2024-06-14 9:32AM EDT | 42.00 | 3.70 | 3.60 | 3.80 | +0.70 | +23.33% | 89 | 855 | 31.15% |
| STM250117P00043000 | 2024-06-12 2:14PM EDT | 43.00 | 3.09 | 4.10 | 4.30 | 0.00 | - | 1 | 58 | 30.77% |
| STM250117P00044000 | 2024-06-10 3:28PM EDT | 44.00 | 3.80 | 4.60 | 4.80 | 0.00 | - | 1 | 0 | 30.10% |
| STM250117P00045000 | 2024-05-29 10:03AM EDT | 45.00 | 6.21 | 5.20 | 5.40 | 0.00 | - | 11 | 663 | 29.91% |
| STM250117P00046000 | 2024-06-14 2:14PM EDT | 46.00 | 5.84 | 5.80 | 6.00 | +0.94 | +19.18% | 55 | 141 | 29.43% |
| STM250117P00047000 | 2024-05-29 9:49AM EDT | 47.00 | 7.72 | 6.40 | 6.60 | 0.00 | - | 10 | 597 | 28.64% |
| STM250117P00048000 | 2024-06-13 2:39PM EDT | 48.00 | 6.10 | 7.10 | 7.30 | 0.00 | - | 66 | 66 | 28.37% |
| STM250117P00050000 | 2024-06-12 2:24PM EDT | 50.00 | 6.80 | 7.30 | 8.80 | 0.00 | - | 1 | 1,235 | 27.86% |
| STM250117P00055000 | 2024-05-20 10:28AM EDT | 55.00 | 13.30 | 11.60 | 13.00 | 0.00 | - | 1 | 158 | 26.29% |
| STM250117P00060000 | 2024-06-13 9:43AM EDT | 60.00 | 15.80 | 15.40 | 19.70 | 0.00 | - | 6 | 6 | 52.25% |
| 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 | 22.60 | 27.50 | 0.00 | - | 38 | 0 | 0.00% |
| STM250117P00075000 | 2024-06-10 2:33PM EDT | 75.00 | 30.75 | 30.40 | 34.70 | 0.00 | - | 1 | 0 | 69.43% |
© 2024 Yahoo. Tutti i diritti riservati.