Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.516,86 +276,88 (+0,72%) Bitcoin EUR
62.282,20 +195,39 (+0,31%) CMC Crypto 200
1.436,88 +22,12 (+1,56%) Nasdaq Compositive
15.726,50 +275,19 (+1,78%) S&P 500
5.074,58 +63,98 (+1,28%)
STMicroelectronics N.V. (STM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 15.10 | 15.30 | 0.00 | - | 5 | 32 | 70.31% |
| STM240517C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 5.70 | 5.40 | 6.80 | 0.00 | - | 2 | 12 | 70.61% |
| STM240517C00036000 | 2024-04-22 1:24PM EDT | 36.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 3 | 104 | 48.34% |
| STM240517C00037000 | 2024-04-05 11:36AM EDT | 37.00 | 5.60 | 3.70 | 3.80 | 0.00 | - | 28 | 36 | 43.85% |
| STM240517C00038000 | 2024-04-23 9:32AM EDT | 38.00 | 2.90 | 2.95 | 3.10 | +0.65 | +28.89% | 3 | 65 | 44.04% |
| STM240517C00039000 | 2024-04-23 9:46AM EDT | 39.00 | 2.10 | 2.30 | 2.35 | 0.00 | - | 18 | 98 | 40.87% |
| STM240517C00040000 | 2024-04-23 2:12PM EDT | 40.00 | 1.74 | 1.70 | 1.80 | +0.39 | +28.89% | 23 | 113 | 40.72% |
| STM240517C00041000 | 2024-04-23 12:14PM EDT | 41.00 | 1.20 | 1.25 | 1.35 | +0.10 | +9.09% | 179 | 122 | 40.72% |
| STM240517C00042000 | 2024-04-23 1:51PM EDT | 42.00 | 0.90 | 0.90 | 0.95 | +0.20 | +28.57% | 78 | 139 | 39.75% |
| STM240517C00043000 | 2024-04-23 1:16PM EDT | 43.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 11 | 374 | 40.53% |
| STM240517C00044000 | 2024-04-23 12:15PM EDT | 44.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 2 | 42 | 39.31% |
| STM240517C00045000 | 2024-04-23 11:40AM EDT | 45.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 15 | 179 | 41.31% |
| STM240517C00046000 | 2024-04-22 2:17PM EDT | 46.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 45 | 39.55% |
| STM240517C00047000 | 2024-04-23 12:17PM EDT | 47.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 7 | 31 | 41.02% |
| STM240517C00048000 | 2024-04-15 10:58AM EDT | 48.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 6 | 38 | 45.12% |
| STM240517C00049000 | 2024-04-22 12:14PM EDT | 49.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 127 | 49.02% |
| STM240517C00050000 | 2024-04-22 10:39AM EDT | 50.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 52.73% |
| STM240517C00055000 | 2024-04-12 12:42PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 64.84% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 93.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00035000 | 2024-04-22 11:59AM EDT | 35.00 | 0.38 | 0.20 | 0.25 | 0.00 | - | 1 | 16 | 44.43% |
| STM240517P00036000 | 2024-04-23 2:27PM EDT | 36.00 | 0.35 | 0.30 | 0.40 | -0.20 | -33.33% | 104 | 165 | 44.14% |
| STM240517P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 7 | 412 | 41.90% |
| STM240517P00038000 | 2024-04-23 2:27PM EDT | 38.00 | 0.75 | 0.70 | 0.80 | -0.45 | -27.27% | 1 | 156 | 41.02% |
| STM240517P00039000 | 2024-04-23 12:09PM EDT | 39.00 | 1.10 | 1.05 | 1.15 | -0.45 | -29.03% | 6 | 1,261 | 40.63% |
| STM240517P00040000 | 2024-04-23 10:04AM EDT | 40.00 | 1.80 | 1.45 | 1.55 | -0.20 | -10.00% | 1 | 427 | 39.26% |
| STM240517P00041000 | 2024-04-22 3:50PM EDT | 41.00 | 2.60 | 2.00 | 2.10 | 0.00 | - | 16 | 218 | 39.26% |
| STM240517P00042000 | 2024-04-19 12:21PM EDT | 42.00 | 2.90 | 2.60 | 2.75 | -0.80 | -21.62% | 3 | 434 | 39.50% |
| STM240517P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 3.80 | 3.30 | 3.50 | -0.33 | -7.99% | 2 | 139 | 40.28% |
| STM240517P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 4.60 | 4.10 | 4.30 | +0.34 | +7.98% | 32 | 340 | 40.63% |
| STM240517P00045000 | 2024-04-10 2:26PM EDT | 45.00 | 3.70 | 5.00 | 5.20 | 0.00 | - | 1 | 102 | 42.82% |
| STM240517P00046000 | 2024-04-02 1:47PM EDT | 46.00 | 4.33 | 5.60 | 6.50 | 0.00 | - | 1 | 12 | 58.79% |
| STM240517P00047000 | 2024-04-17 3:23PM EDT | 47.00 | 6.90 | 5.90 | 8.40 | 0.00 | - | 1 | 33 | 50.88% |
| STM240517P00049000 | 2024-03-28 10:07AM EDT | 49.00 | 6.00 | 8.60 | 10.80 | 0.00 | - | 18 | 63 | 81.25% |
