Mercados españoles cerrados en 5 hrs 24 min
IBEX 35
11.113,90 -5,00 (-0,04%) Euro Stoxx 50
4.946,76 +10,79 (+0,22%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,69 +0,68 (+0,80%) Oro
2.328,90 -1,90 (-0,08%) Bitcoin EUR
57.379,50 +45,28 (+0,08%)
STMicroelectronics N.V. (STM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.50 | 28.90 | 0.00 | - | 1 | 19 | 163.33% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 143.21% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 144.68% |
| STM250117C00025000 | 2024-06-12 2:31PM EDT | 25.00 | 21.00 | 13.90 | 18.20 | 0.00 | - | 1 | 16 | 57.76% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 142.26% |
| STM250117C00030000 | 2024-06-24 12:57PM EDT | 30.00 | 12.00 | 11.00 | 13.50 | 0.00 | - | 3 | 52 | 56.67% |
| STM250117C00033000 | 2024-06-03 3:28PM EDT | 33.00 | 10.80 | 9.10 | 9.40 | 0.00 | - | 3 | 11 | 46.75% |
| STM250117C00034000 | 2024-06-24 10:37AM EDT | 34.00 | 9.10 | 8.40 | 8.60 | 0.00 | - | 1 | 212 | 45.02% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 6.30 | 7.90 | 0.00 | - | 2 | 173 | 44.12% |
| STM250117C00036000 | 2024-06-18 2:38PM EDT | 36.00 | 9.50 | 7.00 | 7.20 | 0.00 | - | - | 1 | 42.99% |
| STM250117C00037000 | 2024-06-25 10:49AM EDT | 37.00 | 6.20 | 4.50 | 6.60 | -0.83 | -11.81% | 2 | 215 | 42.55% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 3.90 | 6.00 | 0.00 | - | 1 | 3 | 41.85% |
| STM250117C00039000 | 2024-06-05 2:35PM EDT | 39.00 | 8.30 | 5.20 | 5.40 | 0.00 | - | - | 3 | 40.89% |
| STM250117C00040000 | 2024-06-24 11:53AM EDT | 40.00 | 5.12 | 4.60 | 4.80 | 0.00 | - | 1 | 470 | 39.71% |
| STM250117C00041000 | 2024-06-18 3:40PM EDT | 41.00 | 6.17 | 4.20 | 4.40 | 0.00 | - | 10 | 322 | 39.94% |
| STM250117C00042000 | 2024-06-21 9:57AM EDT | 42.00 | 4.08 | 3.70 | 3.90 | 0.00 | - | 5 | 274 | 39.08% |
| STM250117C00043000 | 2024-06-24 9:30AM EDT | 43.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 8 | 38.78% |
| STM250117C00045000 | 2024-06-25 12:33PM EDT | 45.00 | 2.65 | 1.65 | 2.75 | -0.10 | -3.64% | 18 | 677 | 37.87% |
| STM250117C00046000 | 2024-06-18 9:49AM EDT | 46.00 | 3.80 | 1.60 | 2.45 | 0.00 | - | 1 | 17 | 37.67% |
| STM250117C00047000 | 2024-06-24 11:04AM EDT | 47.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 22 | 1,149 | 37.71% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 1.80 | 1.90 | 0.00 | - | 9 | 9 | 37.05% |
| STM250117C00049000 | 2024-06-21 11:36AM EDT | 49.00 | 1.87 | 1.60 | 1.70 | 0.00 | - | 1 | 12 | 37.11% |
| STM250117C00050000 | 2024-06-25 11:41AM EDT | 50.00 | 1.37 | 1.40 | 1.50 | -0.28 | -16.97% | 2 | 418 | 36.96% |
| STM250117C00055000 | 2024-06-18 11:14AM EDT | 55.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 39 | 895 | 36.62% |
| STM250117C00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 12 | 1,156 | 37.11% |
| STM250117C00065000 | 2024-06-12 10:55AM EDT | 65.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 4 | 864 | 38.82% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 89 | 46.92% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 67.21% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 50.88% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-06-20 9:57AM EDT | 18.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 69.68% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 51.17% |
| STM250117P00023000 | 2024-06-17 10:31AM EDT | 23.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 25 | 198 | 48.44% |
| STM250117P00025000 | 2024-06-20 12:29PM EDT | 25.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 22 | 46.63% |
| STM250117P00028000 | 2024-06-20 2:50PM EDT | 28.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 20 | 383 | 39.67% |
| STM250117P00030000 | 2024-06-20 9:57AM EDT | 30.00 | 0.68 | 0.65 | 0.80 | 0.00 | - | 1 | 987 | 38.09% |
| STM250117P00033000 | 2024-06-24 11:02AM EDT | 33.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 11 | 206 | 35.40% |
| STM250117P00034000 | 2024-06-20 9:31AM EDT | 34.00 | 1.36 | 1.40 | 1.55 | 0.00 | - | 1 | 5 | 34.91% |
| STM250117P00035000 | 2024-06-25 1:48PM EDT | 35.00 | 1.74 | 1.70 | 1.85 | +0.06 | +3.57% | 16 | 698 | 34.62% |
| STM250117P00037000 | 2024-06-20 9:30AM EDT | 37.00 | 2.46 | 2.30 | 2.45 | 0.00 | - | 8 | 931 | 33.01% |
| STM250117P00038000 | 2024-06-20 12:23PM EDT | 38.00 | 2.58 | 2.70 | 2.85 | 0.00 | - | 1 | 2 | 32.64% |
| STM250117P00039000 | 2024-06-24 1:37PM EDT | 39.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 91 | 99 | 32.36% |
| STM250117P00040000 | 2024-06-25 10:50AM EDT | 40.00 | 3.80 | 3.50 | 3.70 | +0.30 | +8.57% | 1 | 2,148 | 31.32% |
| STM250117P00041000 | 2024-06-14 9:50AM EDT | 41.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 30.80% |
| STM250117P00042000 | 2024-06-20 3:18PM EDT | 42.00 | 4.58 | 4.60 | 4.80 | 0.00 | - | 89 | 878 | 30.76% |
| STM250117P00043000 | 2024-06-24 10:57AM EDT | 43.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 17 | 75 | 30.40% |
| STM250117P00044000 | 2024-06-21 11:18AM EDT | 44.00 | 5.65 | 5.80 | 6.00 | 0.00 | - | 45 | 20 | 29.69% |
| STM250117P00045000 | 2024-06-24 9:57AM EDT | 45.00 | 6.12 | 6.40 | 7.40 | 0.00 | - | 25 | 614 | 35.72% |
| STM250117P00046000 | 2024-06-21 11:17AM EDT | 46.00 | 6.99 | 7.10 | 7.40 | 0.00 | - | 25 | 120 | 29.04% |
| STM250117P00047000 | 2024-06-21 2:06PM EDT | 47.00 | 7.66 | 7.90 | 8.10 | 0.00 | - | 12 | 599 | 28.17% |
| STM250117P00048000 | 2024-06-13 2:39PM EDT | 48.00 | 6.10 | 8.60 | 8.90 | 0.00 | - | 66 | 66 | 28.00% |
| STM250117P00049000 | 2024-06-21 10:25AM EDT | 49.00 | 9.30 | 9.40 | 9.70 | 0.00 | - | 28 | 28 | 27.47% |
| STM250117P00050000 | 2024-06-24 12:02PM EDT | 50.00 | 9.90 | 9.20 | 12.20 | 0.00 | - | 11 | 1,235 | 44.80% |
| 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 | 17.80 | 22.10 | 0.00 | - | 6 | 6 | 59.91% |
| 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 | 32.80 | 37.10 | 0.00 | - | 1 | 0 | 77.12% |
© 2024 Yahoo. Todos los derechos reservados.