Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.417,31 -1.287,61 (-1,96%) CMC Crypto 200
1.522,66 +34,12 (+2,29%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
STMicroelectronics N.V. (STM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 578.22% |
| STM240621C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 12.10 | 9.40 | 12.70 | 0.00 | - | 1 | 35 | 59.77% |
| STM240621C00032000 | 2024-05-02 12:23PM EDT | 32.00 | 7.30 | 7.20 | 10.50 | 0.00 | - | - | 1 | 112.60% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 6.20 | 10.00 | 0.00 | - | 3 | 4 | 118.60% |
| STM240621C00034000 | 2024-05-01 1:03PM EDT | 34.00 | 5.30 | 5.30 | 8.40 | 0.00 | - | - | 31 | 92.14% |
| STM240621C00035000 | 2024-05-13 1:16PM EDT | 35.00 | 5.90 | 4.20 | 8.20 | 0.00 | - | 1 | 61 | 105.27% |
| STM240621C00036000 | 2024-05-21 11:37AM EDT | 36.00 | 5.20 | 4.00 | 7.10 | -1.70 | -24.64% | 12 | 1 | 50.49% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 2.95 | 5.10 | 0.00 | - | 20 | 20 | 58.94% |
| STM240621C00038000 | 2024-05-14 1:16PM EDT | 38.00 | 4.00 | 2.20 | 3.60 | 0.00 | - | 1 | 182 | 37.79% |
| STM240621C00039000 | 2024-05-14 1:16PM EDT | 39.00 | 3.20 | 2.45 | 4.60 | 0.00 | - | 3 | 39 | 52.10% |
| STM240621C00040000 | 2024-05-21 11:23AM EDT | 40.00 | 2.05 | 1.90 | 2.05 | -0.80 | -28.07% | 368 | 1,623 | 32.35% |
| STM240621C00041000 | 2024-05-21 3:10PM EDT | 41.00 | 1.44 | 1.35 | 1.50 | -0.58 | -28.71% | 3 | 181 | 31.91% |
| STM240621C00042000 | 2024-05-21 11:44AM EDT | 42.00 | 0.95 | 0.95 | 1.05 | -0.50 | -34.48% | 537 | 1,248 | 31.40% |
| STM240621C00043000 | 2024-05-21 3:29PM EDT | 43.00 | 0.63 | 0.55 | 0.70 | -0.45 | -41.67% | 14 | 705 | 30.86% |
| STM240621C00044000 | 2024-05-21 3:53PM EDT | 44.00 | 0.43 | 0.35 | 0.45 | -0.28 | -39.44% | 38 | 182 | 30.52% |
| STM240621C00045000 | 2024-05-21 2:10PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 41 | 1,088 | 31.06% |
| STM240621C00046000 | 2024-05-21 9:30AM EDT | 46.00 | 0.20 | 0.10 | 0.20 | -0.08 | -28.57% | 26 | 110 | 31.69% |
| STM240621C00047000 | 2024-05-21 12:16PM EDT | 47.00 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 10 | 712 | 33.30% |
| STM240621C00048000 | 2024-05-20 12:43PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 32 | 33.89% |
| STM240621C00049000 | 2024-05-20 11:26AM EDT | 49.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 134 | 58.50% |
| STM240621C00050000 | 2024-05-20 12:55PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1,692 | 40.43% |
| STM240621C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 2,332 | 70.22% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 555 | 76.86% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 100.88% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 95.12% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 114.26% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 159.28% |
| STM240621P00028000 | 2024-05-21 3:05PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 616 | 58.20% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STM240621P00032000 | 2024-05-03 10:41AM EDT | 32.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 56.54% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 44.92% |
| STM240621P00034000 | 2024-04-18 1:18PM EDT | 34.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 4 | 43.56% |
| STM240621P00035000 | 2024-05-15 11:51AM EDT | 35.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 926 | 34.77% |
| STM240621P00036000 | 2024-05-21 9:46AM EDT | 36.00 | 0.12 | 0.05 | 0.15 | +0.05 | +71.43% | 2 | 80 | 32.81% |
| STM240621P00037000 | 2024-05-21 2:51PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 12 | 50 | 31.84% |
| STM240621P00038000 | 2024-05-21 3:59PM EDT | 38.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 20 | 2,246 | 29.25% |
| STM240621P00039000 | 2024-05-21 11:28AM EDT | 39.00 | 0.55 | 0.45 | 0.55 | +0.28 | +103.70% | 134 | 284 | 28.03% |
| STM240621P00040000 | 2024-05-21 12:05PM EDT | 40.00 | 0.90 | 0.80 | 0.90 | +0.39 | +76.47% | 236 | 1,887 | 28.17% |
| STM240621P00041000 | 2024-05-21 2:10PM EDT | 41.00 | 1.30 | 1.25 | 1.35 | +0.45 | +52.94% | 11 | 592 | 27.93% |
| STM240621P00042000 | 2024-05-21 9:40AM EDT | 42.00 | 1.95 | 1.75 | 1.90 | +0.70 | +56.00% | 7 | 526 | 27.30% |
| STM240621P00043000 | 2024-05-20 2:53PM EDT | 43.00 | 1.80 | 2.40 | 4.10 | 0.00 | - | 45 | 651 | 60.94% |
| STM240621P00044000 | 2024-05-21 1:15PM EDT | 44.00 | 3.30 | 1.15 | 5.20 | +0.73 | +28.40% | 110 | 18 | 70.41% |
| STM240621P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 3.90 | 2.00 | 5.60 | 0.00 | - | 7 | 815 | 63.77% |
| STM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 5.07 | 2.95 | 7.10 | 0.00 | - | 1 | 6 | 81.30% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 3.00 | 7.60 | 0.00 | - | 25 | 399 | 75.59% |
| STM240621P00050000 | 2024-05-10 3:57PM EDT | 50.00 | 9.62 | 6.80 | 11.10 | 0.00 | - | 1 | 16 | 103.32% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 91.70% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 81.05% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
