La bourse ferme dans 3 h 15 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,99+1,69 (+2,44 %)
À la clôture : 04:04PM EDT
70,99 0,00 (0,00 %)
Avant Bourse : 06:45AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617C000500002022-04-27 1:12PM EDT50.0017.750.000.000.00-670.00%
STT220617C000550002021-11-10 7:55AM EDT55.0031.5936.8040.800.00--5525.24%
STT220617C000600002022-03-30 3:45PM EDT60.0031.568.509.600.00-400.00%
STT220617C000650002022-05-26 10:12AM EDT65.006.900.000.000.00-1380.00%
STT220617C000675002022-05-26 1:19PM EDT67.504.800.000.000.00-91540.00%
STT220617C000700002022-05-26 3:23PM EDT70.003.100.000.000.00-82430.00%
STT220617C000725002022-05-26 3:46PM EDT72.502.000.000.000.00-81783.13%
STT220617C000750002022-05-26 3:20PM EDT75.000.950.000.000.00-203326.25%
STT220617C000775002022-05-26 3:40PM EDT77.500.500.000.000.00-27526.25%
STT220617C000800002022-05-26 2:53PM EDT80.000.200.000.000.00-111,02912.50%
STT220617C000825002022-05-26 10:37AM EDT82.500.140.000.000.00-296312.50%
STT220617C000850002022-05-16 9:30AM EDT85.000.250.000.000.00-133412.50%
STT220617C000875002022-04-18 9:40AM EDT87.500.630.000.750.00-410158.84%
STT220617C000900002022-05-11 10:05AM EDT90.000.050.000.000.00-114525.00%
STT220617C000925002022-04-25 12:45PM EDT92.500.100.000.750.00-55370.12%
STT220617C000950002022-05-23 3:21PM EDT95.000.030.000.000.00-2139025.00%
STT220617C000975002022-05-23 3:21PM EDT97.500.050.000.000.00-2117225.00%
STT220617C001000002022-05-20 12:38PM EDT100.000.050.000.000.00-637625.00%
STT220617C001050002022-05-04 1:07PM EDT105.000.750.000.000.00-278925.00%
STT220617C001100002022-05-23 12:29PM EDT110.000.100.000.000.00-1072350.00%
STT220617C001150002022-04-28 3:24PM EDT115.000.050.000.000.00-223750.00%
STT220617C001200002022-03-07 4:15PM EDT120.000.200.000.350.00-280104.30%
STT220617C001250002022-04-05 10:00AM EDT125.000.100.000.300.00-2893108.40%
STT220617C001300002022-01-11 1:11PM EDT130.000.850.250.700.00-217137.89%
STT220617C001350002022-01-10 4:43PM EDT135.000.650.200.450.00-11135.35%
STT220617C001400002022-01-05 4:14PM EDT140.000.300.000.300.00-227125.78%
STT220617C001450002021-10-25 3:27PM EDT145.000.500.000.900.00-515155.18%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617P000425002021-12-13 1:09AM EDT42.500.350.000.000.00--050.00%
STT220617P000500002022-05-26 2:19PM EDT50.000.100.000.000.00-103925.00%
STT220617P000550002022-05-26 2:57PM EDT55.000.150.000.000.00-108225.00%
STT220617P000600002022-05-26 1:27PM EDT60.000.270.000.000.00-1657412.50%
STT220617P000625002022-05-26 3:22PM EDT62.500.500.000.000.00-1430012.50%
STT220617P000650002022-05-26 3:50PM EDT65.000.770.000.000.00-13376.25%
STT220617P000675002022-05-26 3:29PM EDT67.501.370.000.000.00-142226.25%
STT220617P000700002022-05-26 1:44PM EDT70.002.250.000.000.00-111451.56%
STT220617P000725002022-05-26 10:23AM EDT72.503.300.000.000.00-3710.00%
STT220617P000750002022-05-24 10:37AM EDT75.008.110.000.000.00-33650.00%
STT220617P000775002022-05-26 3:44PM EDT77.506.840.000.000.00-22670.00%
STT220617P000800002022-05-25 9:37AM EDT80.0011.700.000.000.00-42790.00%
STT220617P000825002022-05-17 10:37AM EDT82.5013.070.000.000.00-55910.00%
STT220617P000850002022-04-20 2:08PM EDT85.009.2117.3018.300.00-393120.36%
STT220617P000875002022-05-19 10:47AM EDT87.5021.410.000.000.00-63180.00%
STT220617P000900002022-05-25 2:00PM EDT90.0021.8120.1021.700.00-2311103.17%
STT220617P000925002022-05-20 12:48PM EDT92.5026.330.000.000.00-4540.00%
STT220617P000950002022-02-24 11:26AM EDT95.0014.107.909.100.00-51270.00%
STT220617P000975002022-03-07 10:53AM EDT97.5019.8914.1014.900.00-3230.00%
STT220617P001000002022-02-15 4:37PM EDT100.007.2013.8016.400.00-25810.00%
STT220617P001050002022-02-09 2:34PM EDT105.009.2122.1025.300.00-350.00%
STT220617P001100002022-04-01 3:11PM EDT110.0024.3642.0043.800.00-214191.87%
STT220617P001200002021-11-10 7:56AM EDT120.0034.4027.9028.800.00--60.00%
STT220617P001300002021-11-10 7:56AM EDT130.0048.8637.5038.900.00-390.00%