Marchés français ouverture 18 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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617C000500002021-12-30 3:37PM EST50.0043.4852.2056.100.00-6661.91%
STT220617C000550002021-11-10 6:55AM EST55.0031.5936.8040.800.00--50.00%
STT220617C000600002021-11-10 6:55AM EST60.0027.1332.6035.500.00-16290.00%
STT220617C000650002021-11-30 11:06AM EST65.0025.2428.1028.800.00--20.00%
STT220617C000700002021-12-15 10:31AM EST70.0021.7533.7036.400.00-41859.97%
STT220617C000750002021-12-14 12:57PM EST75.0018.9530.1030.600.00-172146.17%
STT220617C000775002021-12-15 9:37AM EST77.5017.4426.3029.200.00--150.45%
STT220617C000800002021-12-10 3:07PM EST80.0016.4121.7024.100.00-74624.95%
STT220617C000825002021-12-15 1:07PM EST82.5013.4022.6024.600.00-1345.35%
STT220617C000850002022-01-04 3:54PM EST85.0016.4020.7021.300.00-23937.05%
STT220617C000875002021-12-10 2:33PM EST87.5011.6016.6018.500.00-124731.85%
STT220617C000900002021-12-29 3:54PM EST90.009.0816.7017.400.00-313635.67%
STT220617C000925002021-12-22 3:11PM EST92.507.7014.8015.400.00-14334.20%
STT220617C000950002022-01-07 11:23AM EST95.0010.5013.0013.900.00-28334.60%
STT220617C000975002022-01-07 2:02PM EST97.5010.0011.4011.900.00-16732.47%
STT220617C001000002022-01-12 10:34AM EST100.009.709.8010.600.00-37432.78%
STT220617C001050002022-01-14 10:38AM EST105.007.007.208.00+0.90+14.75%892832.06%
STT220617C001100002022-01-14 9:34AM EST110.004.305.106.00-1.40-24.56%171831.91%
STT220617C001150002022-01-14 3:52PM EST115.003.713.504.30+0.70+23.26%122931.32%
STT220617C001200002022-01-13 11:50AM EST120.002.452.303.000.00-206030.81%
STT220617C001250002022-01-04 9:30AM EST125.000.701.502.200.00-289431.23%
STT220617C001300002022-01-11 12:11PM EST130.000.850.951.300.00-21729.64%
STT220617C001350002022-01-10 3:43PM EST135.000.650.551.05+0.10+18.18%1131.08%
STT220617C001400002022-01-05 3:14PM EST140.000.300.352.050.00-22741.04%
STT220617C001450002021-10-25 2:27PM EST145.000.500.000.900.00-51535.52%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617P000425002021-12-13 12:09AM EST42.500.350.000.000.00--025.00%
STT220617P000500002021-11-10 6:56AM EST50.000.600.350.900.00-62068.12%
STT220617P000550002021-11-10 6:56AM EST55.001.250.250.700.00--157.08%
STT220617P000600002021-12-20 10:54AM EST60.001.200.251.300.00-19455.66%
STT220617P000650002022-01-05 1:38PM EST65.000.600.401.100.00-22453.08%
STT220617P000700002022-01-11 12:02PM EST70.000.900.651.200.00-26747.29%
STT220617P000750002022-01-07 12:15PM EST75.001.351.051.350.00-56442.11%
STT220617P000775002022-01-14 10:51AM EST77.501.751.251.80+0.10+6.06%421342.51%
STT220617P000800002022-01-14 10:38AM EST80.002.001.552.05+0.30+17.65%428440.92%
STT220617P000825002022-01-14 10:42AM EST82.502.401.852.35-0.45-15.79%38639.45%
STT220617P000850002021-12-31 3:29PM EST85.002.802.252.80-1.60-36.36%34838.64%
STT220617P000875002022-01-07 11:18AM EST87.503.802.753.200.00-225537.22%
STT220617P000900002022-01-07 11:13AM EST90.004.503.204.000.00-24937.49%
STT220617P000925002022-01-07 11:13AM EST92.505.303.904.500.00-24235.90%
STT220617P000950002022-01-13 12:15PM EST95.004.604.705.200.00-14434.91%
STT220617P000975002022-01-14 10:52AM EST97.506.205.506.40-1.10-15.07%2835.60%
STT220617P001000002022-01-14 10:38AM EST100.007.306.507.10+0.90+14.06%56133.85%
STT220617P001050002022-01-11 2:45PM EST105.009.508.809.400.00-1632.71%
STT220617P001100002022-01-04 1:54PM EST110.0015.3111.7012.400.00-21732.58%
STT220617P001200002021-11-10 6:56AM EST120.0034.4027.9028.800.00--667.14%
STT220617P001300002021-11-10 6:56AM EST130.0048.8637.5038.900.00-3976.60%