La bourse est fermée

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
90,73+0,50 (+0,55 %)
À la clôture : 04:03PM EST
90,45 -0,28 (-0,31 %)
Échanges après Bourse : 05:29PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217C000450002022-08-10 8:30AM EST45.0027.000.000.000.00-110.00%
STT230217C000475002022-07-15 8:30AM EST47.5017.8027.4028.600.00--30.00%
STT230217C000500002023-01-23 2:30PM EST50.0036.8040.1041.200.00-45148.93%
STT230217C000550002022-12-22 3:38PM EST55.0022.5228.5030.100.00-100.00%
STT230217C000575002022-11-14 3:12PM EST57.5023.1522.5023.200.00-130.00%
STT230217C000600002022-11-17 9:30AM EST60.0018.4017.9018.300.00-13160.00%
STT230217C000625002022-11-07 11:34AM EST62.5015.3118.5019.300.00-4220.00%
STT230217C000650002023-01-26 12:13PM EST65.0024.3025.6026.300.00-1678.42%
STT230217C000675002023-01-18 12:13PM EST67.5015.3823.1023.700.00-427367.58%
STT230217C000700002023-01-18 12:13PM EST70.0012.9720.6021.200.00-427860.45%
STT230217C000725002023-01-20 3:47PM EST72.5011.7518.1018.700.00-117053.52%
STT230217C000750002023-01-24 1:22PM EST75.0012.8415.7016.200.00-1025258.64%
STT230217C000775002023-01-26 10:58AM EST77.5011.4013.2013.800.00-163753.52%
STT230217C000800002023-01-27 10:14AM EST80.0012.0010.9011.20+2.60+27.66%2011,23342.92%
STT230217C000825002023-01-26 3:46PM EST82.507.948.509.000.00-641941.31%
STT230217C000850002023-01-27 12:55PM EST85.007.306.406.70+1.30+21.67%231,80535.77%
STT230217C000875002023-01-27 10:05AM EST87.504.954.404.70+1.15+30.26%1298132.76%
STT230217C000900002023-01-27 12:52PM EST90.003.502.802.95+1.00+40.00%191,16729.71%
STT230217C000950002023-01-27 3:54PM EST95.000.710.650.80+0.11+18.33%131,37226.37%
STT230217C001000002023-01-27 3:31PM EST100.000.100.050.15+0.02+25.00%111725.93%
STT230217C001050002023-01-23 11:11AM EST105.000.050.000.100.00-1733.11%
STT230217C001100002023-01-19 3:34PM EST110.000.050.000.050.00-1237.31%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217P000300002022-09-13 10:24AM EST30.000.100.100.300.00-110224.61%
STT230217P000325002022-12-02 9:32AM EST32.500.050.000.150.00-1118182.81%
STT230217P000350002022-08-01 12:46PM EST35.000.250.050.500.00-2921205.47%
STT230217P000375002022-12-22 9:30AM EST37.500.050.000.100.00-1159150.78%
STT230217P000400002022-12-09 9:30AM EST40.000.100.000.150.00-217147.66%
STT230217P000425002022-08-18 12:45PM EST42.500.370.400.700.00-26189.75%
STT230217P000450002022-11-30 10:17AM EST45.000.050.000.250.00-2069137.50%
STT230217P000475002022-11-23 10:58AM EST47.500.250.000.200.00-113123.83%
STT230217P000500002023-01-03 12:25PM EST50.000.110.000.100.00-321104.69%
STT230217P000525002022-12-20 3:26PM EST52.500.170.000.100.00-11696.88%
STT230217P000550002023-01-18 3:46PM EST55.000.050.000.100.00-138089.45%
STT230217P000575002023-01-23 9:30AM EST57.500.050.000.100.00-221782.03%
STT230217P000600002023-01-18 3:58PM EST60.000.050.000.100.00-1240775.39%
STT230217P000625002023-01-25 3:21PM EST62.500.050.000.100.00-113268.75%
STT230217P000650002023-01-24 12:14PM EST65.000.050.000.100.00-316962.11%
STT230217P000675002023-01-25 9:30AM EST67.500.100.000.100.00-224755.86%
STT230217P000700002023-01-25 9:36AM EST70.000.100.000.100.00-866655.27%
STT230217P000725002023-01-25 10:57AM EST72.500.100.000.150.00-41,12652.34%
STT230217P000750002023-01-26 2:09PM EST75.000.100.000.150.00-242545.70%
STT230217P000775002023-01-26 10:35AM EST77.500.250.000.200.00-2023341.41%
STT230217P000800002023-01-27 12:20PM EST80.000.100.050.20-0.12-54.55%251334.62%
STT230217P000825002023-01-27 3:59PM EST82.500.280.250.35-0.31-52.54%2238932.18%
STT230217P000850002023-01-27 3:01PM EST85.000.460.550.65-0.34-42.50%2619330.42%
STT230217P000875002023-01-27 3:51PM EST87.501.001.051.15-0.67-40.12%515628.52%
STT230217P000900002023-01-27 1:49PM EST90.001.851.802.00-0.63-25.40%25827.15%
STT230217P000950002023-01-11 1:20PM EST95.0013.004.605.000.00--225.32%