La bourse ferme dans 8 h 20 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
103,77+0,33 (+0,32 %)
À la clôture : 04:03PM EST
103,77 0,00 (0,00 %)
Échanges après Bourse : 04:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220121C000225002021-11-10 6:55AM EST22.5037.4069.3072.300.00-410.00%
STT220121C000300002021-11-10 6:55AM EST30.0034.4061.1065.700.00-550.00%
STT220121C000350002021-12-30 3:51PM EST35.0058.0566.5070.800.00-70702.34%
STT220121C000375002021-12-30 3:51PM EST37.5056.0364.0068.800.00--0392.19%
STT220121C000400002021-12-30 3:56PM EST40.0053.2562.2065.800.00-440400.78%
STT220121C000425002021-11-10 6:55AM EST42.5044.1649.1052.500.00-100.00%
STT220121C000450002021-11-10 6:55AM EST45.0041.0647.5048.900.00-100.00%
STT220121C000475002021-11-10 6:55AM EST47.5014.2344.0047.900.00-450.00%
STT220121C000500002021-12-30 3:59PM EST50.0043.1352.2056.000.00-430333.40%
STT220121C000525002021-11-10 6:55AM EST52.5021.1539.1042.900.00-140.00%
STT220121C000550002021-11-10 6:55AM EST55.0032.3537.1039.100.00-200.00%
STT220121C000575002021-11-10 6:55AM EST57.5029.2835.4037.000.00-4000.00%
STT220121C000600002021-12-30 3:37PM EST60.0033.4842.4045.500.00-80233.59%
STT220121C000625002021-11-10 6:55AM EST62.5014.1630.0032.700.00-140.00%
STT220121C000650002021-12-30 1:33PM EST65.0028.4037.1040.400.00-33010325.10%
STT220121C000675002021-12-30 1:33PM EST67.5025.9934.0038.600.00-1,9800147.66%
STT220121C000700002021-12-30 1:33PM EST70.0023.6032.6035.500.00-1,3205188.67%
STT220121C000725002021-12-30 1:33PM EST72.5021.1029.2033.800.00-3330168.16%
STT220121C000750002021-12-30 1:33PM EST75.0018.4027.6030.100.00-1,1551130.47%
STT220121C000775002021-12-30 1:33PM EST77.5015.9024.9029.000.00-3345177.93%
STT220121C000800002021-12-30 1:33PM EST80.0013.5023.3025.200.00-2,4780149.41%
STT220121C000825002021-12-21 3:00PM EST82.5010.4020.8021.900.00-56496.09%
STT220121C000850002022-01-05 2:23PM EST85.0014.1617.8019.400.00-4191129.79%
STT220121C000875002022-01-06 9:38AM EST87.5011.8815.9017.400.00-2221101.27%
STT220121C000900002022-01-14 2:44PM EST90.0013.0512.7014.30+3.15+31.82%156896.00%
STT220121C000925002022-01-10 10:47AM EST92.508.4811.0012.000.00-733166.21%
STT220121C000950002022-01-14 9:35AM EST95.008.058.909.40-1.36-14.45%171961.52%
STT220121C000975002022-01-12 10:58AM EST97.506.406.707.100.00-148956.93%
STT220121C001000002022-01-14 1:20PM EST100.003.804.705.10-0.94-19.83%91,46254.44%
STT220121C001050002022-01-14 12:04PM EST105.001.481.551.90-0.12-7.50%143,09550.61%
STT220121C001100002022-01-13 1:27PM EST110.000.600.200.750.00-2121656.98%
STT220121C001150002022-01-11 12:14PM EST115.000.100.001.600.00-12339183.30%
STT220121C001200002021-10-20 11:06AM EST120.000.350.000.300.00-173670.90%
STT220121C001250002021-11-01 9:26AM EST125.000.230.000.750.00-116103.71%
STT220121C001300002021-11-10 6:55AM EST130.000.400.000.750.00--1120.02%
STT220121C001350002021-11-10 6:55AM EST135.000.100.000.750.00--5135.25%
STT220121C001400002021-11-02 9:51AM EST140.000.200.000.950.00--10156.84%
STT220121C001450002021-12-17 11:54AM EST145.000.150.001.300.00-33182.13%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220121P000225002021-11-30 11:12AM EST22.500.050.000.150.00-391539.06%
STT220121P000250002021-11-30 11:13AM EST25.000.100.000.050.00-1209446.88%
STT220121P000275002021-11-30 11:12AM EST27.500.100.000.050.00-211415.63%
STT220121P000300002021-11-10 6:55AM EST30.000.100.000.250.00-158470.31%
STT220121P000325002021-11-10 6:55AM EST32.500.350.105.000.00-238794.82%
STT220121P000350002021-11-04 2:26PM EST35.000.050.000.700.00-931484.38%
STT220121P000375002021-11-10 6:55AM EST37.500.400.205.000.00-1220709.57%
STT220121P000400002021-11-10 6:55AM EST40.000.250.000.300.00-1049376.17%
STT220121P000425002021-12-14 11:46AM EST42.500.050.002.150.00-178503.52%
STT220121P000450002021-11-10 6:55AM EST45.000.390.000.350.00-541340.63%
STT220121P000475002021-11-10 9:30AM EST47.500.050.000.000.00-146850.00%
STT220121P000500002021-12-20 12:35PM EST50.000.100.000.250.00-2268286.72%
STT220121P000525002021-11-10 6:55AM EST52.500.500.050.650.00-8483316.80%
STT220121P000550002022-01-04 12:03PM EST55.000.050.000.200.00-10117244.53%
STT220121P000575002021-12-14 3:30PM EST57.500.100.000.450.00-1136258.59%
STT220121P000600002022-01-04 10:28AM EST60.000.100.000.450.00-15160242.19%
STT220121P000625002022-01-03 10:08AM EST62.500.050.000.050.00-1570168.75%
STT220121P000650002021-12-22 2:36PM EST65.000.050.000.050.00-2291156.25%
STT220121P000675002021-12-21 3:27PM EST67.500.300.000.050.00-101,324144.53%
STT220121P000700002022-01-06 3:19PM EST70.000.050.000.050.00-75791133.59%
STT220121P000725002022-01-10 1:56PM EST72.500.010.001.050.00-3411197.95%
STT220121P000750002022-01-07 3:51PM EST75.000.050.001.950.00-11,955212.11%
STT220121P000775002021-12-30 12:41PM EST77.500.200.000.600.00-2277148.63%
STT220121P000800002022-01-12 3:43PM EST80.000.120.002.200.00-10234185.06%
STT220121P000825002022-01-11 12:14PM EST82.500.410.000.55+0.11+36.67%5285119.73%
STT220121P000850002022-01-10 2:11PM EST85.000.430.100.30+0.28+186.67%5888100.20%
STT220121P000875002022-01-13 11:37AM EST87.500.150.101.250.00-3966117.48%
STT220121P000900002022-01-12 3:42PM EST90.000.210.150.350.00-144879.79%
STT220121P000925002022-01-13 11:37AM EST92.500.280.200.550.00-29974.61%
STT220121P000950002022-01-14 9:33AM EST95.000.700.300.50+0.33+89.19%216562.40%
STT220121P000975002022-01-13 2:30PM EST97.500.600.550.700.00-2031356.74%
STT220121P001000002022-01-14 9:32AM EST100.001.750.951.15+0.75+75.00%312852.44%
STT220121P001050002022-01-13 2:43PM EST105.002.852.853.100.00-657150.00%
STT220121P001100002021-11-10 6:55AM EST110.0031.3216.2017.900.00-26275.98%
STT220121P001150002021-11-10 6:55AM EST115.0046.9021.0022.500.00-286305.20%