STMicroelectronics N.V. (STM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.50 | 28.90 | 0.00 | - | 1 | 19 | 178.71% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 156.79% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 156.37% |
| STM250117C00025000 | 2024-06-12 2:31PM EDT | 25.00 | 21.00 | 13.00 | 15.90 | 0.00 | - | 1 | 16 | 68.63% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 151.83% |
| STM250117C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 10.80 | 10.10 | 11.00 | -1.20 | -10.00% | 1 | 52 | 49.83% |
| STM250117C00033000 | 2024-06-03 3:28PM EDT | 33.00 | 10.80 | 7.00 | 8.70 | 0.00 | - | 3 | 11 | 46.36% |
| STM250117C00034000 | 2024-06-24 10:37AM EDT | 34.00 | 9.10 | 7.60 | 8.00 | 0.00 | - | 1 | 212 | 45.48% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 7.00 | 7.20 | 0.00 | - | 2 | 173 | 43.38% |
| STM250117C00036000 | 2024-06-28 11:15AM EDT | 36.00 | 6.60 | 6.30 | 6.60 | -2.90 | -30.53% | 8 | 1 | 43.01% |
| STM250117C00037000 | 2024-06-25 10:49AM EDT | 37.00 | 6.20 | 5.70 | 6.00 | 0.00 | - | 2 | 215 | 42.35% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 5.10 | 5.40 | 0.00 | - | 1 | 3 | 41.43% |
| STM250117C00039000 | 2024-06-27 1:04PM EDT | 39.00 | 4.53 | 4.60 | 4.80 | 0.00 | - | 1 | 137 | 40.25% |
| STM250117C00040000 | 2024-06-28 10:36AM EDT | 40.00 | 4.50 | 4.10 | 4.30 | -0.62 | -12.11% | 4 | 470 | 39.67% |
| STM250117C00041000 | 2024-06-18 3:40PM EDT | 41.00 | 6.17 | 3.70 | 3.90 | 0.00 | - | 10 | 322 | 39.67% |
| STM250117C00042000 | 2024-06-21 9:57AM EDT | 42.00 | 4.08 | 3.30 | 3.50 | 0.00 | - | 5 | 274 | 39.42% |
| STM250117C00043000 | 2024-06-24 9:30AM EDT | 43.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 3 | 8 | 38.89% |
| STM250117C00045000 | 2024-06-25 12:33PM EDT | 45.00 | 2.65 | 2.25 | 2.40 | 0.00 | - | 18 | 685 | 37.92% |
| STM250117C00046000 | 2024-06-18 9:49AM EDT | 46.00 | 3.80 | 2.00 | 2.15 | 0.00 | - | 1 | 17 | 37.94% |
| STM250117C00047000 | 2024-06-24 11:04AM EDT | 47.00 | 2.40 | 1.75 | 1.90 | 0.00 | - | 22 | 1,149 | 37.74% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 1.55 | 1.65 | 0.00 | - | 9 | 9 | 37.32% |
| STM250117C00049000 | 2024-06-21 11:36AM EDT | 49.00 | 1.87 | 1.35 | 1.45 | 0.00 | - | 1 | 12 | 37.16% |
| STM250117C00050000 | 2024-06-27 10:16AM EDT | 50.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 419 | 37.33% |
| STM250117C00055000 | 2024-06-18 11:14AM EDT | 55.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 39 | 895 | 37.31% |
| STM250117C00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 12 | 1,156 | 37.99% |
| STM250117C00065000 | 2024-06-12 10:55AM EDT | 65.00 | 0.55 | 0.15 | 1.25 | 0.00 | - | 4 | 864 | 57.50% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 89 | 41.80% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 69.70% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 52.73% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-06-20 9:57AM EDT | 18.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 15 | 42 | 91.11% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 50.59% |
| STM250117P00023000 | 2024-06-17 10:31AM EDT | 23.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 25 | 198 | 47.56% |
| STM250117P00025000 | 2024-06-27 10:53AM EDT | 25.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 5 | 26 | 45.65% |
| STM250117P00028000 | 2024-06-27 1:41PM EDT | 28.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 10 | 392 | 39.55% |
| STM250117P00030000 | 2024-06-20 9:57AM EDT | 30.00 | 0.68 | 0.75 | 0.85 | 0.00 | - | 1 | 987 | 37.57% |
| STM250117P00033000 | 2024-06-27 9:44AM EDT | 33.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 3 | 210 | 35.55% |
| STM250117P00034000 | 2024-06-20 9:31AM EDT | 34.00 | 1.36 | 1.55 | 1.70 | 0.00 | - | 1 | 5 | 34.79% |
| STM250117P00035000 | 2024-06-25 1:48PM EDT | 35.00 | 1.74 | 1.85 | 2.00 | 0.00 | - | 16 | 698 | 34.23% |
| STM250117P00036000 | 2024-06-24 11:02AM EDT | 36.00 | 1.95 | 2.15 | 2.35 | +1.95 | - | - | 14 | 33.81% |
| STM250117P00037000 | 2024-06-26 11:11AM EDT | 37.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 80 | 1,011 | 33.06% |
| STM250117P00038000 | 2024-06-20 12:23PM EDT | 38.00 | 2.58 | 2.95 | 3.10 | 0.00 | - | 1 | 2 | 32.40% |
| STM250117P00039000 | 2024-06-24 1:37PM EDT | 39.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 91 | 99 | 32.28% |
| STM250117P00040000 | 2024-06-27 3:10PM EDT | 40.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 2,149 | 31.79% |
| STM250117P00041000 | 2024-06-14 9:50AM EDT | 41.00 | 3.20 | 4.40 | 4.60 | 0.00 | - | 1 | 4 | 30.95% |
| STM250117P00042000 | 2024-06-28 11:09AM EDT | 42.00 | 5.00 | 5.00 | 5.20 | -0.06 | -1.19% | 50 | 883 | 30.62% |
| STM250117P00043000 | 2024-06-24 10:57AM EDT | 43.00 | 5.00 | 5.60 | 5.80 | 0.00 | - | 17 | 75 | 29.92% |
| STM250117P00044000 | 2024-06-28 10:40AM EDT | 44.00 | 6.15 | 6.20 | 6.50 | 0.00 | - | 50 | 70 | 29.79% |
| STM250117P00045000 | 2024-06-28 3:08PM EDT | 45.00 | 7.10 | 6.90 | 7.20 | +0.98 | +16.01% | 1 | 614 | 29.30% |
| STM250117P00046000 | 2024-06-21 11:17AM EDT | 46.00 | 6.99 | 5.70 | 7.90 | 0.00 | - | 25 | 120 | 28.42% |
| STM250117P00047000 | 2024-06-21 2:06PM EDT | 47.00 | 7.66 | 6.60 | 9.00 | 0.00 | - | 12 | 599 | 31.52% |
| STM250117P00048000 | 2024-06-26 9:36AM EDT | 48.00 | 9.20 | 9.20 | 9.90 | 0.00 | - | 14 | 80 | 32.37% |
| STM250117P00049000 | 2024-06-21 10:25AM EDT | 49.00 | 9.30 | 8.30 | 12.40 | 0.00 | - | 28 | 28 | 49.34% |
| STM250117P00050000 | 2024-06-24 12:02PM EDT | 50.00 | 9.90 | 10.90 | 11.80 | 0.00 | - | 11 | 1,235 | 34.82% |
| 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 | 18.60 | 22.90 | 0.00 | - | 6 | 6 | 62.48% |
| 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 | 33.60 | 37.90 | 0.00 | - | 1 | 0 | 79.69% |
© 2024 Yahoo. Todos los derechos reservados.