La bourse ferme dans 6 h 54 min
CAC 40
7 376,45 +24,15 (+0,33 %) Euro Stoxx 50
4 764,86 +26,80 (+0,57 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1051 -0,0038 (-0,34 %) Gold future
2 520,70 -3,90 (-0,15 %) Bitcoin EUR
50 032,45 +809,97 (+1,65 %)
State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115C00050000 | 2024-08-29 10:24AM EDT | 50.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT241115C00060000 | 2024-05-15 12:11PM EDT | 60.00 | 18.50 | 11.00 | 12.40 | 0.00 | - | 1 | 5 | 0.00% |
| STT241115C00065000 | 2024-08-23 10:15AM EDT | 65.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT241115C00067500 | 2024-07-16 9:51AM EDT | 67.50 | 13.09 | 11.90 | 15.60 | 0.00 | - | 1 | 352 | 0.00% |
| STT241115C00070000 | 2024-09-03 3:03PM EDT | 70.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT241115C00072500 | 2024-09-05 10:36AM EDT | 72.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STT241115C00075000 | 2024-09-06 2:50PM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT241115C00077500 | 2024-09-06 2:51PM EDT | 77.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| STT241115C00080000 | 2024-09-03 9:30AM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| STT241115C00082500 | 2024-09-06 11:07AM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT241115C00085000 | 2024-09-06 11:18AM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| STT241115C00087500 | 2024-09-05 10:45AM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| STT241115C00090000 | 2024-09-06 2:06PM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT241115C00092500 | 2024-09-04 3:53PM EDT | 92.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STT241115C00095000 | 2024-09-04 10:07AM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STT241115C00100000 | 2024-09-05 1:29PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115P00037500 | 2024-07-19 2:28PM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 117.14% |
| STT241115P00055000 | 2024-07-30 10:21AM EDT | 55.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 3 | 10 | 59.91% |
| STT241115P00060000 | 2024-07-16 3:23PM EDT | 60.00 | 0.12 | 0.10 | 2.35 | 0.00 | - | 1 | 540 | 65.77% |
| STT241115P00065000 | 2024-09-06 3:50PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT241115P00067500 | 2024-08-14 3:14PM EDT | 67.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT241115P00070000 | 2024-08-20 3:23PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STT241115P00072500 | 2024-09-06 11:46AM EDT | 72.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| STT241115P00075000 | 2024-08-30 1:48PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STT241115P00077500 | 2024-09-05 10:54AM EDT | 77.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT241115P00080000 | 2024-09-06 1:45PM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT241115P00082500 | 2024-09-05 3:22PM EDT | 82.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| STT241115P00085000 | 2024-09-06 10:09AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STT241115P00087500 | 2024-09-04 12:56PM EDT | 87.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT241115P00090000 | 2024-07-17 2:00PM EDT | 90.00 | 7.10 | 8.40 | 10.20 | 0.00 | - | 21 | 23 | 42.20% |
| STT241115P00092500 | 2024-09-06 2:17PM EDT | 92.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT241115P00095000 | 2024-09-06 2:48PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT241115P00105000 | 2024-09-06 1:09PM EDT | 105.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
