Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.399,47 +447,34 (+0,76%)
Stryker Corporation (SYK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117C00105000 | 2022-11-11 11:43AM EDT | 105.00 | 122.10 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00140000 | 2023-07-12 3:51PM EDT | 140.00 | 166.60 | 148.00 | 152.10 | 0.00 | - | - | 4 | 0.00% |
| SYK250117C00155000 | 2022-10-07 9:40AM EDT | 155.00 | 75.80 | 74.50 | 78.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYK250117C00160000 | 2024-01-24 1:48PM EDT | 160.00 | 155.30 | 197.50 | 202.50 | 0.00 | - | 5 | 6 | 108.99% |
| SYK250117C00165000 | 2024-03-26 3:55PM EDT | 165.00 | 190.30 | 174.50 | 179.10 | 0.00 | - | 3 | 6 | 65.52% |
| SYK250117C00170000 | 2023-11-13 12:39PM EDT | 170.00 | 121.00 | 133.80 | 137.90 | 0.00 | - | 3 | 2 | 0.00% |
| SYK250117C00175000 | 2024-03-26 10:05AM EDT | 175.00 | 182.30 | 162.10 | 166.30 | 0.00 | - | 1 | 3 | 52.95% |
| SYK250117C00180000 | 2022-10-25 1:03PM EDT | 180.00 | 70.96 | 71.50 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00185000 | 2022-10-25 1:06PM EDT | 185.00 | 67.92 | 68.00 | 73.00 | 0.00 | - | - | 2 | 0.00% |
| SYK250117C00190000 | 2022-10-25 1:07PM EDT | 190.00 | 65.09 | 65.00 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| SYK250117C00200000 | 2023-10-25 9:55AM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYK250117C00210000 | 2023-10-30 10:49AM EDT | 210.00 | 72.10 | 95.40 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYK250117C00220000 | 2023-09-29 2:04PM EDT | 220.00 | 74.40 | 65.30 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYK250117C00230000 | 2023-11-09 11:38AM EDT | 230.00 | 64.60 | 74.60 | 76.40 | 0.00 | - | 2 | 4 | 0.00% |
| SYK250117C00240000 | 2024-03-27 3:59PM EDT | 240.00 | 127.57 | 102.50 | 105.70 | 0.00 | - | 1 | 10 | 43.04% |
| SYK250117C00250000 | 2024-02-22 1:16PM EDT | 250.00 | 115.50 | 110.80 | 115.00 | 0.00 | - | 5 | 134 | 62.17% |
| SYK250117C00260000 | 2024-01-31 12:40PM EDT | 260.00 | 90.08 | 103.10 | 108.00 | 0.00 | - | 2 | 228 | 60.60% |
| SYK250117C00270000 | 2024-03-21 1:50PM EDT | 270.00 | 96.80 | 69.20 | 71.70 | 0.00 | - | 1 | 24 | 26.54% |
| SYK250117C00280000 | 2024-04-12 3:30PM EDT | 280.00 | 75.58 | 68.80 | 71.50 | 0.00 | - | 1 | 23 | 35.85% |
| SYK250117C00290000 | 2024-03-11 2:37PM EDT | 290.00 | 82.82 | 72.00 | 75.80 | 0.00 | - | 4 | 106 | 47.13% |
| SYK250117C00300000 | 2024-04-16 9:43AM EDT | 300.00 | 57.20 | 53.10 | 55.90 | 0.00 | - | 1 | 49 | 32.78% |
| SYK250117C00310000 | 2024-04-19 11:43AM EDT | 310.00 | 41.15 | 46.20 | 48.70 | 0.00 | - | 1 | 168 | 31.44% |
| SYK250117C00320000 | 2024-04-26 10:51AM EDT | 320.00 | 41.60 | 39.80 | 42.20 | -2.70 | -6.09% | 4 | 82 | 30.43% |
| SYK250117C00330000 | 2024-04-26 3:08PM EDT | 330.00 | 35.47 | 33.70 | 35.70 | +5.87 | +19.83% | 2 | 153 | 29.07% |
| SYK250117C00340000 | 2024-04-26 3:08PM EDT | 340.00 | 29.72 | 27.80 | 30.00 | +4.82 | +19.36% | 1 | 1,075 | 28.05% |
| SYK250117C00350000 | 2024-04-25 1:45PM EDT | 350.00 | 24.90 | 23.20 | 24.90 | 0.00 | - | 3 | 2,123 | 27.15% |
| SYK250117C00360000 | 2024-04-24 11:29AM EDT | 360.00 | 20.00 | 18.50 | 20.30 | 0.00 | - | 2 | 342 | 26.26% |
| SYK250117C00370000 | 2024-04-23 1:38PM EDT | 370.00 | 14.78 | 15.10 | 16.30 | 0.00 | - | 4 | 234 | 25.46% |
| SYK250117C00380000 | 2024-04-18 1:13PM EDT | 380.00 | 11.40 | 11.90 | 13.00 | 0.00 | - | 11 | 197 | 24.85% |
| SYK250117C00390000 | 2024-04-25 3:50PM EDT | 390.00 | 9.95 | 8.90 | 10.30 | 0.00 | - | 1 | 335 | 24.38% |
| SYK250117C00400000 | 2024-04-23 1:33PM EDT | 400.00 | 6.74 | 6.70 | 8.10 | 0.00 | - | 4 | 244 | 24.00% |
| SYK250117C00410000 | 2024-04-19 11:18AM EDT | 410.00 | 4.90 | 4.80 | 6.10 | 0.00 | - | 1 | 430 | 23.40% |
| SYK250117C00420000 | 2024-04-18 9:36AM EDT | 420.00 | 5.00 | 3.90 | 5.10 | 0.00 | - | 1 | 183 | 23.73% |
| SYK250117C00430000 | 2024-04-17 10:18AM EDT | 430.00 | 4.29 | 2.65 | 4.10 | 0.00 | - | 1 | 154 | 23.77% |
| SYK250117C00440000 | 2024-04-24 3:16PM EDT | 440.00 | 2.65 | 1.85 | 2.65 | 0.00 | - | 11 | 82 | 22.56% |
| SYK250117C00450000 | 2024-01-31 12:17PM EDT | 450.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| SYK250117C00470000 | 2024-04-01 2:54PM EDT | 470.00 | 2.43 | 0.35 | 1.10 | 0.00 | - | 1 | 4 | 22.11% |
| SYK250117C00520000 | 2024-03-26 1:45PM EDT | 520.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.57% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYK250117P00105000 | 2024-04-18 10:20AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 60.11% |
| SYK250117P00110000 | 2023-01-06 1:09PM EDT | 110.00 | 2.55 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 70.26% |
| SYK250117P00115000 | 2024-04-18 3:50PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.62% |
| SYK250117P00120000 | 2023-10-05 11:17AM EDT | 120.00 | 1.26 | 0.40 | 3.30 | 0.00 | - | 1 | 17 | 69.01% |
| SYK250117P00125000 | 2023-11-15 10:54AM EDT | 125.00 | 1.54 | 0.00 | 1.95 | 0.00 | - | 4 | 13 | 59.38% |
| SYK250117P00130000 | 2024-02-07 2:56PM EDT | 130.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 56.20% |
| SYK250117P00135000 | 2023-05-18 3:35PM EDT | 135.00 | 2.27 | 0.00 | 3.40 | 0.00 | - | 4 | 1 | 60.77% |
| SYK250117P00140000 | 2023-11-27 10:30AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SYK250117P00145000 | 2024-01-19 11:02AM EDT | 145.00 | 0.67 | 0.00 | 1.75 | 0.00 | - | 3 | 9 | 50.24% |
| SYK250117P00150000 | 2024-01-26 4:32PM EDT | 150.00 | 1.57 | 0.00 | 1.80 | 0.00 | - | 2 | 7 | 55.01% |
| SYK250117P00155000 | 2023-10-25 12:28PM EDT | 155.00 | 3.65 | 0.60 | 1.90 | 0.00 | - | 10 | 0 | 53.56% |
| SYK250117P00160000 | 2023-12-12 11:22AM EDT | 160.00 | 1.30 | 0.20 | 2.40 | 0.00 | - | 3 | 11 | 54.13% |
| SYK250117P00165000 | 2023-06-21 12:34PM EDT | 165.00 | 2.90 | 0.30 | 4.60 | 0.00 | - | 2 | 8 | 52.39% |
| SYK250117P00170000 | 2023-11-22 10:59AM EDT | 170.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 56 | 52.56% |
| SYK250117P00175000 | 2023-11-22 11:14AM EDT | 175.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 14 | 12 | 51.59% |
| SYK250117P00180000 | 2023-12-08 10:45AM EDT | 180.00 | 2.55 | 0.55 | 3.40 | 0.00 | - | 5 | 114 | 50.40% |
| SYK250117P00185000 | 2023-10-12 11:17AM EDT | 185.00 | 6.50 | 4.40 | 5.40 | 0.00 | - | 4 | 4 | 53.19% |
| SYK250117P00190000 | 2024-03-22 3:28PM EDT | 190.00 | 0.99 | 0.35 | 2.50 | 0.00 | - | 1 | 6 | 43.51% |
| SYK250117P00195000 | 2023-11-27 4:01PM EDT | 195.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 40 | 44.27% |
| SYK250117P00200000 | 2024-04-23 9:41AM EDT | 200.00 | 1.05 | 0.35 | 1.10 | 0.00 | - | 3 | 47 | 34.01% |
| SYK250117P00210000 | 2024-01-17 11:46AM EDT | 210.00 | 2.75 | 0.00 | 2.80 | 0.00 | - | 2 | 35 | 37.98% |
| SYK250117P00220000 | 2024-04-26 12:59PM EDT | 220.00 | 1.22 | 0.85 | 3.20 | -0.08 | -6.15% | 10 | 142 | 36.04% |
| SYK250117P00230000 | 2024-04-26 9:52AM EDT | 230.00 | 1.50 | 0.65 | 2.10 | -0.85 | -36.17% | 10 | 758 | 29.77% |
| SYK250117P00240000 | 2024-04-26 9:54AM EDT | 240.00 | 1.90 | 1.80 | 2.55 | -0.60 | -24.00% | 5 | 238 | 28.31% |
| SYK250117P00250000 | 2024-04-26 10:51AM EDT | 250.00 | 2.75 | 2.35 | 3.30 | -0.11 | -3.85% | 2 | 230 | 27.35% |
| SYK250117P00260000 | 2024-04-26 3:06PM EDT | 260.00 | 3.50 | 2.15 | 4.40 | +0.10 | +2.94% | 60 | 160 | 26.72% |
| SYK250117P00270000 | 2024-04-17 11:38AM EDT | 270.00 | 5.90 | 4.30 | 5.30 | 0.00 | - | 7 | 176 | 25.32% |
| SYK250117P00280000 | 2024-04-26 3:05PM EDT | 280.00 | 6.00 | 5.30 | 6.80 | -1.90 | -24.05% | 37 | 220 | 24.52% |
| SYK250117P00290000 | 2024-03-22 10:53AM EDT | 290.00 | 6.75 | 9.60 | 11.10 | 0.00 | - | 2 | 190 | 26.67% |
| SYK250117P00300000 | 2024-04-22 10:30AM EDT | 300.00 | 12.40 | 9.50 | 10.70 | 0.00 | - | 1 | 244 | 22.74% |
| SYK250117P00310000 | 2024-04-24 10:15AM EDT | 310.00 | 11.60 | 11.60 | 13.20 | 0.00 | - | 1 | 182 | 21.79% |
| SYK250117P00320000 | 2024-04-19 1:59PM EDT | 320.00 | 20.10 | 14.80 | 16.40 | 0.00 | - | 163 | 318 | 21.02% |
| SYK250117P00330000 | 2024-04-26 1:17PM EDT | 330.00 | 18.35 | 17.30 | 20.90 | -6.75 | -26.89% | 9 | 233 | 20.90% |
| SYK250117P00340000 | 2024-04-19 2:01PM EDT | 340.00 | 29.60 | 22.90 | 24.30 | 0.00 | - | 17 | 271 | 19.22% |
| SYK250117P00350000 | 2024-04-15 12:32PM EDT | 350.00 | 26.60 | 27.30 | 30.50 | 0.00 | - | 1 | 121 | 19.42% |
| SYK250117P00360000 | 2024-04-08 10:38AM EDT | 360.00 | 27.50 | 32.30 | 35.90 | 0.00 | - | 2 | 131 | 18.27% |
| SYK250117P00370000 | 2024-04-09 10:27AM EDT | 370.00 | 32.30 | 39.60 | 41.90 | 0.00 | - | 1 | 35 | 16.91% |
| SYK250117P00380000 | 2024-04-01 9:41AM EDT | 380.00 | 35.20 | 46.10 | 49.30 | 0.00 | - | 1 | 8 | 16.19% |
| SYK250117P00390000 | 2023-07-11 12:28PM EDT | 390.00 | 97.00 | 105.20 | 108.60 | 0.00 | - | - | 0 | 63.04% |
© 2024 Yahoo. Tutti i diritti riservati.