Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.149,91 +15,15 (+0,04%) Gold
2.334,90 -34,10 (-1,44%) EUR/USD
1,0694 -0,0013 (-0,12%) Bitcoin EUR
59.998,34 -728,85 (-1,20%)
STMicroelectronics N.V. (STM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.50 | 28.90 | 0.00 | - | 1 | 19 | 150.15% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 131.47% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 134.60% |
| STM250117C00025000 | 2024-06-12 2:31PM EDT | 25.00 | 21.00 | 16.40 | 16.70 | 0.00 | - | 1 | 16 | 54.69% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 133.98% |
| STM250117C00030000 | 2024-06-17 3:50PM EDT | 30.00 | 14.40 | 12.00 | 12.30 | 0.00 | - | 16 | 49 | 49.44% |
| STM250117C00033000 | 2024-06-03 3:28PM EDT | 33.00 | 10.80 | 9.70 | 9.90 | 0.00 | - | 3 | 11 | 45.90% |
| STM250117C00034000 | 2024-05-31 2:15PM EDT | 34.00 | 9.50 | 8.90 | 9.10 | 0.00 | - | 2 | 211 | 44.36% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 8.20 | 8.40 | 0.00 | - | 2 | 173 | 43.65% |
| STM250117C00037000 | 2024-06-18 1:28PM EDT | 37.00 | 8.85 | 6.80 | 7.10 | 0.00 | - | 1 | 214 | 42.46% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 41.92% |
| STM250117C00039000 | 2024-06-05 2:35PM EDT | 39.00 | 8.30 | 5.70 | 5.80 | 0.00 | - | - | 3 | 40.31% |
| STM250117C00040000 | 2024-06-21 1:44PM EDT | 40.00 | 5.22 | 5.10 | 5.30 | +0.02 | +0.38% | 6 | 470 | 40.14% |
| STM250117C00041000 | 2024-06-18 3:40PM EDT | 41.00 | 6.17 | 4.60 | 4.80 | 0.00 | - | 10 | 322 | 39.72% |
| STM250117C00042000 | 2024-06-21 9:57AM EDT | 42.00 | 4.08 | 4.10 | 4.30 | -1.62 | -28.42% | 5 | 269 | 39.05% |
| STM250117C00043000 | 2024-06-17 9:30AM EDT | 43.00 | 4.77 | 3.70 | 3.90 | 0.00 | - | 2 | 8 | 38.94% |
| STM250117C00045000 | 2024-06-20 12:27PM EDT | 45.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 64 | 673 | 38.01% |
| STM250117C00046000 | 2024-06-18 9:49AM EDT | 46.00 | 3.80 | 2.65 | 2.80 | 0.00 | - | 1 | 17 | 38.01% |
| STM250117C00047000 | 2024-06-20 9:30AM EDT | 47.00 | 3.00 | 2.35 | 2.45 | 0.00 | - | 20 | 1,127 | 37.38% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 2.10 | 2.20 | 0.00 | - | 9 | 9 | 37.35% |
| STM250117C00049000 | 2024-06-06 11:54AM EDT | 49.00 | 1.87 | 1.85 | 1.95 | -1.53 | -45.00% | 1 | 11 | 37.13% |
| STM250117C00050000 | 2024-06-21 11:36AM EDT | 50.00 | 1.67 | 1.65 | 1.75 | -0.68 | -28.94% | 1 | 411 | 37.18% |
| STM250117C00055000 | 2024-06-18 11:14AM EDT | 55.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 39 | 895 | 36.67% |
| STM250117C00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 12 | 1,156 | 37.21% |
| STM250117C00065000 | 2024-06-12 10:55AM EDT | 65.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 4 | 864 | 37.21% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 89 | 42.87% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 64.94% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 49.22% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-06-20 9:57AM EDT | 18.00 | 0.18 | 0.00 | 1.55 | 0.00 | - | 10 | 42 | 83.50% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 51.56% |
| STM250117P00023000 | 2024-06-17 10:31AM EDT | 23.00 | 0.13 | 0.15 | 0.30 | 0.00 | - | 25 | 198 | 48.93% |
| STM250117P00025000 | 2024-06-20 12:29PM EDT | 25.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 22 | 44.39% |
| STM250117P00028000 | 2024-06-20 2:50PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 383 | 40.43% |
| STM250117P00030000 | 2024-06-20 9:57AM EDT | 30.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 10 | 987 | 38.14% |
| STM250117P00033000 | 2024-06-20 10:06AM EDT | 33.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 1 | 195 | 36.52% |
| STM250117P00034000 | 2024-06-20 9:31AM EDT | 34.00 | 1.36 | 1.40 | 1.50 | 0.00 | - | 1 | 5 | 35.57% |
| STM250117P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 1.58 | 1.65 | 1.75 | 0.00 | - | 1 | 698 | 34.91% |
| STM250117P00037000 | 2024-06-20 9:30AM EDT | 37.00 | 2.46 | 2.25 | 2.40 | 0.00 | - | 3 | 931 | 34.12% |
| STM250117P00038000 | 2024-06-20 12:23PM EDT | 38.00 | 2.58 | 2.60 | 2.75 | 0.00 | - | 1 | 2 | 33.47% |
| STM250117P00039000 | 2024-06-20 9:31AM EDT | 39.00 | 2.86 | 3.00 | 3.20 | 0.00 | - | 1 | 33 | 33.40% |
| STM250117P00040000 | 2024-06-20 3:21PM EDT | 40.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 2,146 | 32.57% |
| STM250117P00041000 | 2024-06-14 9:50AM EDT | 41.00 | 3.20 | 3.90 | 4.10 | 0.00 | - | 1 | 4 | 32.25% |
| STM250117P00042000 | 2024-06-20 3:18PM EDT | 42.00 | 4.58 | 4.40 | 4.60 | 0.00 | - | 25 | 878 | 31.64% |
| STM250117P00043000 | 2024-06-12 2:14PM EDT | 43.00 | 3.09 | 5.00 | 5.20 | 0.00 | - | 1 | 58 | 31.52% |
| STM250117P00044000 | 2024-06-21 11:18AM EDT | 44.00 | 5.65 | 5.60 | 5.80 | +0.07 | +1.25% | 45 | 45 | 31.09% |
| STM250117P00045000 | 2024-06-21 11:19AM EDT | 45.00 | 6.25 | 6.20 | 6.40 | +0.25 | +4.17% | 46 | 659 | 30.36% |
| STM250117P00046000 | 2024-06-21 11:17AM EDT | 46.00 | 6.99 | 6.90 | 7.10 | +1.15 | +19.69% | 25 | 130 | 30.16% |
| STM250117P00047000 | 2024-06-21 2:06PM EDT | 47.00 | 7.66 | 7.60 | 7.80 | +0.36 | +4.93% | 12 | 597 | 29.66% |
| STM250117P00048000 | 2024-06-13 2:39PM EDT | 48.00 | 6.10 | 8.40 | 8.60 | 0.00 | - | 66 | 66 | 29.81% |
| STM250117P00050000 | 2024-06-12 2:24PM EDT | 50.00 | 6.80 | 9.80 | 10.20 | 0.00 | - | 1 | 1,235 | 29.35% |
| STM250117P00055000 | 2024-05-20 10:28AM EDT | 55.00 | 13.30 | 12.20 | 12.50 | 0.00 | - | 1 | 158 | 0.00% |
| STM250117P00060000 | 2024-06-13 9:43AM EDT | 60.00 | 15.80 | 17.40 | 20.80 | 0.00 | - | 6 | 6 | 50.90% |
| 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 | 32.50 | 36.30 | 0.00 | - | 1 | 0 | 73.24% |
