Italia markets closed

Stryker Corporation (SYK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
240,03+4,23 (+1,79%)
Alla chiusura: 4:05PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYK210319C001200002020-09-23 11:11AM EST120.0084.75101.10103.200.00-110.00%
SYK210319C001400002021-02-08 12:26PM EST140.00100.4595.60105.000.00-10128.91%
SYK210319C001500002020-09-15 12:16PM EST150.0062.7975.1077.500.00-510.00%
SYK210319C001600002020-10-20 10:11AM EST160.0065.2072.4076.100.00-6100.00%
SYK210319C001650002020-09-30 1:23PM EST165.0050.9840.3043.600.00-520.00%
SYK210319C001800002020-10-07 10:10AM EST180.0042.9837.7039.800.00-4250.00%
SYK210319C001850002021-02-09 12:38PM EST185.0058.3050.7060.000.00-3070.02%
SYK210319C001900002021-03-01 2:20PM EST190.0056.9048.0052.300.00-12954.79%
SYK210319C001950002021-02-11 2:07PM EST195.0048.3041.6048.600.00-425104.47%
SYK210319C002000002021-03-04 10:19AM EST200.0040.1538.1042.300.00-4082.30%
SYK210319C002100002021-03-05 10:18AM EST210.0025.3028.0032.40-13.70-35.13%1067.04%
SYK210319C002200002021-02-26 11:01AM EST220.0025.2718.5022.500.00-712251.38%
SYK210319C002300002021-03-04 1:25PM EST230.008.5011.4012.900.00-9036.66%
SYK210319C002400002021-03-05 2:33PM EST240.005.304.906.30+1.41+36.25%1629233.52%
SYK210319C002500002021-03-05 3:26PM EST250.001.450.451.90+0.25+20.83%1111,52728.78%
SYK210319C002600002021-03-05 2:33PM EST260.000.900.250.75+0.65+260.00%131,15731.98%
SYK210319C002700002021-03-04 11:55AM EST270.000.300.100.45+0.20+200.00%175237.82%
SYK210319C002800002021-03-01 11:26AM EST280.000.400.000.400.00-5045.65%
SYK210319C002900002021-02-22 10:48AM EST290.000.050.002.250.00-1466.55%
SYK210319C003000002021-02-11 10:12AM EST300.000.110.004.300.00-16088.26%
SYK210319C003200002020-12-21 12:25PM EST320.000.150.000.200.00-1361.91%
SYK210319C003300002021-01-19 12:11AM EST330.000.070.000.200.00-1167.58%
SYK210319C003400002021-02-16 10:04AM EST340.000.050.000.100.00-2067.58%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SYK210319P000950002020-08-06 2:24PM EST95.000.930.001.900.00-60256.84%
SYK210319P001000002020-08-04 1:31PM EST100.001.400.001.450.00--1232.81%
SYK210319P001100002020-08-14 2:45PM EST110.001.800.000.000.00-31350.00%
SYK210319P001150002020-10-01 8:30AM EST115.000.800.001.900.00-26208.59%
SYK210319P001200002020-09-01 10:30AM EST120.001.950.002.150.00-56202.39%
SYK210319P001250002020-08-26 2:15PM EST125.002.850.352.000.00-22195.21%
SYK210319P001300002020-10-28 8:55AM EST130.001.500.001.050.00-142160.16%
SYK210319P001350002020-10-12 8:56AM EST135.001.000.001.000.00-153150.20%
SYK210319P001400002020-11-09 9:48AM EST140.000.600.100.750.00-124138.09%
SYK210319P001450002021-01-27 9:30AM EST145.000.150.000.400.00-1496116.41%
SYK210319P001500002020-11-30 2:58PM EST150.000.530.000.600.00-212115.92%
SYK210319P001550002020-12-16 9:48AM EST155.000.450.000.550.00-337107.32%
SYK210319P001600002020-12-22 10:14AM EST160.000.500.000.450.00-51197.46%
SYK210319P001650002020-11-24 10:15AM EST165.001.050.200.850.00-5362104.15%
SYK210319P001700002021-02-01 1:10PM EST170.000.500.000.900.00-1094.43%
SYK210319P001750002021-01-26 3:44PM EST175.000.250.000.800.00-14085.84%
SYK210319P001800002021-03-02 9:46AM EST180.000.270.000.100.00-1058.98%
SYK210319P001850002021-02-25 1:25PM EST185.000.090.000.600.00-36669.29%
SYK210319P001900002021-03-01 3:49PM EST190.000.100.000.900.00-15467.92%
SYK210319P001950002021-02-19 12:34PM EST195.000.300.002.15+0.10+50.00%3074.17%
SYK210319P002000002021-03-04 9:30AM EST200.000.050.150.500.00-1158352.00%
SYK210319P002100002021-03-04 1:53PM EST210.000.250.000.75-0.20-44.44%115748.19%
SYK210319P002200002021-03-05 3:39PM EST220.000.500.300.70-0.27-35.06%1822634.20%
SYK210319P002300002021-03-05 3:32PM EST230.001.601.452.65-2.00-55.56%1545535.22%
SYK210319P002400002021-03-05 3:41PM EST240.005.005.005.40-0.72-12.59%720328.88%
SYK210319P002500002021-03-04 2:55PM EST250.0015.1010.9012.200.00-78630.98%
SYK210319P002600002021-02-18 9:47AM EST260.0016.7018.0021.400.00-10038.79%