Marchés français ouverture 1 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’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220218C000500002021-12-31 1:20PM EST50.0043.1951.5056.400.00-11117.58%
STT220218C000550002021-12-30 3:31PM EST55.0038.4046.5051.300.00-8098.83%
STT220218C000650002021-12-30 3:36PM EST65.0028.4436.5041.400.00-3079.10%
STT220218C000700002021-11-29 2:42PM EST70.0023.4823.5024.500.00-10110.00%
STT220218C000725002021-09-10 8:34AM EST72.5016.5019.4021.300.00--00.00%
STT220218C000750002021-11-30 12:51PM EST75.0015.6117.9019.000.00-22110.00%
STT220218C000775002021-12-27 11:39AM EST77.5016.3124.8028.800.00-152665.28%
STT220218C000800002021-12-30 10:09AM EST80.0014.6022.6025.500.00-17251.86%
STT220218C000825002021-12-31 3:58PM EST82.5011.5620.4023.100.00-46052.64%
STT220218C000850002021-12-29 10:16AM EST85.0010.0017.2020.500.00-26968.85%
STT220218C000875002021-12-31 12:06PM EST87.507.4415.3018.700.00-33170.85%
STT220218C000900002022-01-06 2:28PM EST90.0010.4014.4015.700.00-239157.59%
STT220218C000925002022-01-07 11:20AM EST92.508.6511.1012.800.00-211745.87%
STT220218C000950002022-01-11 3:33PM EST95.008.909.9010.800.00-1515444.51%
STT220218C000975002022-01-14 10:19AM EST97.507.408.008.40-0.10-1.33%220338.14%
STT220218C001000002022-01-13 2:23PM EST100.005.926.106.60-0.78-11.64%430136.55%
STT220218C001050002022-01-14 2:25PM EST105.003.023.303.70-0.53-14.93%232,53834.25%
STT220218C001100002022-01-14 11:44AM EST110.001.411.501.80-0.24-14.55%71,01932.79%
STT220218C001150002022-01-14 11:24AM EST115.000.650.550.70-0.05-7.14%232531.06%
STT220218C001200002022-01-14 1:54PM EST120.000.350.150.55+0.05+16.67%11036.87%
STT220218C001250002021-11-10 6:55AM EST125.000.230.050.300.00-3038.48%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220218P000475002021-11-10 6:55AM EST47.500.300.000.200.00--1115.23%
STT220218P000600002021-11-10 6:55AM EST60.001.150.050.350.00-1292.48%
STT220218P000650002021-12-22 11:11AM EST65.000.220.001.600.00-126105.47%
STT220218P000700002022-01-03 1:24PM EST70.000.250.000.950.00-16181.49%
STT220218P000725002022-01-10 1:56PM EST72.501.100.001.250.00-32980.13%
STT220218P000750002022-01-14 3:38PM EST75.000.210.000.30-0.09-30.00%21,85655.86%
STT220218P000775002021-12-29 11:31AM EST77.500.250.100.400.00-242255.86%
STT220218P000800002022-01-05 10:15AM EST80.000.380.200.600.00-111355.86%
STT220218P000825002022-01-04 11:39AM EST82.500.550.150.850.00-131653.13%
STT220218P000850002022-01-10 12:05PM EST85.000.650.300.800.00-1519553.91%
STT220218P000875002022-01-14 11:24AM EST87.500.700.450.85+0.10+16.67%29848.88%
STT220218P000900002022-01-14 11:24AM EST90.000.900.651.10-0.01-1.10%14446.70%
STT220218P000925002022-01-14 11:24AM EST92.501.200.901.25-0.35-22.58%37942.41%
STT220218P000950002022-01-14 11:26AM EST95.001.601.251.60-0.55-25.58%27039.92%
STT220218P000975002022-01-14 12:49PM EST97.501.950.552.05+0.35+21.88%84037.38%
STT220218P001000002022-01-14 2:48PM EST100.003.001.652.75+0.25+9.09%57135.85%
STT220218P001050002022-01-14 12:12PM EST105.005.184.304.90+0.78+17.73%2234.01%
STT220218P001100002022-01-05 3:08PM EST110.0012.507.6010.200.00--051.73%
STT220218P001150002022-01-07 2:57PM EST115.0014.0011.3014.500.00-1258.06%