State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617C00050000 | 2021-12-30 3:37PM EST | 50.00 | 43.48 | 52.20 | 56.10 | 0.00 | - | 6 | 6 | 61.91% |
| STT220617C00055000 | 2021-11-10 6:55AM EST | 55.00 | 31.59 | 36.80 | 40.80 | 0.00 | - | - | 5 | 0.00% |
| STT220617C00060000 | 2021-11-10 6:55AM EST | 60.00 | 27.13 | 32.60 | 35.50 | 0.00 | - | 16 | 29 | 0.00% |
| STT220617C00065000 | 2021-11-30 11:06AM EST | 65.00 | 25.24 | 28.10 | 28.80 | 0.00 | - | - | 2 | 0.00% |
| STT220617C00070000 | 2021-12-15 10:31AM EST | 70.00 | 21.75 | 33.70 | 36.40 | 0.00 | - | 4 | 18 | 59.97% |
| STT220617C00075000 | 2021-12-14 12:57PM EST | 75.00 | 18.95 | 30.10 | 30.60 | 0.00 | - | 17 | 21 | 46.17% |
| STT220617C00077500 | 2021-12-15 9:37AM EST | 77.50 | 17.44 | 26.30 | 29.20 | 0.00 | - | - | 1 | 50.45% |
| STT220617C00080000 | 2021-12-10 3:07PM EST | 80.00 | 16.41 | 21.70 | 24.10 | 0.00 | - | 7 | 46 | 24.95% |
| STT220617C00082500 | 2021-12-15 1:07PM EST | 82.50 | 13.40 | 22.60 | 24.60 | 0.00 | - | 1 | 3 | 45.35% |
| STT220617C00085000 | 2022-01-04 3:54PM EST | 85.00 | 16.40 | 20.70 | 21.30 | 0.00 | - | 2 | 39 | 37.05% |
| STT220617C00087500 | 2021-12-10 2:33PM EST | 87.50 | 11.60 | 16.60 | 18.50 | 0.00 | - | 12 | 47 | 31.85% |
| STT220617C00090000 | 2021-12-29 3:54PM EST | 90.00 | 9.08 | 16.70 | 17.40 | 0.00 | - | 3 | 136 | 35.67% |
| STT220617C00092500 | 2021-12-22 3:11PM EST | 92.50 | 7.70 | 14.80 | 15.40 | 0.00 | - | 1 | 43 | 34.20% |
| STT220617C00095000 | 2022-01-07 11:23AM EST | 95.00 | 10.50 | 13.00 | 13.90 | 0.00 | - | 2 | 83 | 34.60% |
| STT220617C00097500 | 2022-01-07 2:02PM EST | 97.50 | 10.00 | 11.40 | 11.90 | 0.00 | - | 1 | 67 | 32.47% |
| STT220617C00100000 | 2022-01-12 10:34AM EST | 100.00 | 9.70 | 9.80 | 10.60 | 0.00 | - | 3 | 74 | 32.78% |
| STT220617C00105000 | 2022-01-14 10:38AM EST | 105.00 | 7.00 | 7.20 | 8.00 | +0.90 | +14.75% | 8 | 928 | 32.06% |
| STT220617C00110000 | 2022-01-14 9:34AM EST | 110.00 | 4.30 | 5.10 | 6.00 | -1.40 | -24.56% | 1 | 718 | 31.91% |
| STT220617C00115000 | 2022-01-14 3:52PM EST | 115.00 | 3.71 | 3.50 | 4.30 | +0.70 | +23.26% | 1 | 229 | 31.32% |
| STT220617C00120000 | 2022-01-13 11:50AM EST | 120.00 | 2.45 | 2.30 | 3.00 | 0.00 | - | 20 | 60 | 30.81% |
| STT220617C00125000 | 2022-01-04 9:30AM EST | 125.00 | 0.70 | 1.50 | 2.20 | 0.00 | - | 2 | 894 | 31.23% |
| STT220617C00130000 | 2022-01-11 12:11PM EST | 130.00 | 0.85 | 0.95 | 1.30 | 0.00 | - | 2 | 17 | 29.64% |
| STT220617C00135000 | 2022-01-10 3:43PM EST | 135.00 | 0.65 | 0.55 | 1.05 | +0.10 | +18.18% | 1 | 1 | 31.08% |
| STT220617C00140000 | 2022-01-05 3:14PM EST | 140.00 | 0.30 | 0.35 | 2.05 | 0.00 | - | 2 | 27 | 41.04% |
| STT220617C00145000 | 2021-10-25 2:27PM EST | 145.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 15 | 35.52% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617P00042500 | 2021-12-13 12:09AM EST | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STT220617P00050000 | 2021-11-10 6:56AM EST | 50.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 6 | 20 | 68.12% |
| STT220617P00055000 | 2021-11-10 6:56AM EST | 55.00 | 1.25 | 0.25 | 0.70 | 0.00 | - | - | 1 | 57.08% |
| STT220617P00060000 | 2021-12-20 10:54AM EST | 60.00 | 1.20 | 0.25 | 1.30 | 0.00 | - | 1 | 94 | 55.66% |
| STT220617P00065000 | 2022-01-05 1:38PM EST | 65.00 | 0.60 | 0.40 | 1.10 | 0.00 | - | 2 | 24 | 53.08% |
| STT220617P00070000 | 2022-01-11 12:02PM EST | 70.00 | 0.90 | 0.65 | 1.20 | 0.00 | - | 2 | 67 | 47.29% |
| STT220617P00075000 | 2022-01-07 12:15PM EST | 75.00 | 1.35 | 1.05 | 1.35 | 0.00 | - | 5 | 64 | 42.11% |
| STT220617P00077500 | 2022-01-14 10:51AM EST | 77.50 | 1.75 | 1.25 | 1.80 | +0.10 | +6.06% | 4 | 213 | 42.51% |
| STT220617P00080000 | 2022-01-14 10:38AM EST | 80.00 | 2.00 | 1.55 | 2.05 | +0.30 | +17.65% | 4 | 284 | 40.92% |
| STT220617P00082500 | 2022-01-14 10:42AM EST | 82.50 | 2.40 | 1.85 | 2.35 | -0.45 | -15.79% | 3 | 86 | 39.45% |
| STT220617P00085000 | 2021-12-31 3:29PM EST | 85.00 | 2.80 | 2.25 | 2.80 | -1.60 | -36.36% | 3 | 48 | 38.64% |
| STT220617P00087500 | 2022-01-07 11:18AM EST | 87.50 | 3.80 | 2.75 | 3.20 | 0.00 | - | 2 | 255 | 37.22% |
| STT220617P00090000 | 2022-01-07 11:13AM EST | 90.00 | 4.50 | 3.20 | 4.00 | 0.00 | - | 2 | 49 | 37.49% |
| STT220617P00092500 | 2022-01-07 11:13AM EST | 92.50 | 5.30 | 3.90 | 4.50 | 0.00 | - | 2 | 42 | 35.90% |
| STT220617P00095000 | 2022-01-13 12:15PM EST | 95.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 1 | 44 | 34.91% |
| STT220617P00097500 | 2022-01-14 10:52AM EST | 97.50 | 6.20 | 5.50 | 6.40 | -1.10 | -15.07% | 2 | 8 | 35.60% |
| STT220617P00100000 | 2022-01-14 10:38AM EST | 100.00 | 7.30 | 6.50 | 7.10 | +0.90 | +14.06% | 5 | 61 | 33.85% |
| STT220617P00105000 | 2022-01-11 2:45PM EST | 105.00 | 9.50 | 8.80 | 9.40 | 0.00 | - | 1 | 6 | 32.71% |
| STT220617P00110000 | 2022-01-04 1:54PM EST | 110.00 | 15.31 | 11.70 | 12.40 | 0.00 | - | 2 | 17 | 32.58% |
| STT220617P00120000 | 2021-11-10 6:56AM EST | 120.00 | 34.40 | 27.90 | 28.80 | 0.00 | - | - | 6 | 67.14% |
| STT220617P00130000 | 2021-11-10 6:56AM EST | 130.00 | 48.86 | 37.50 | 38.90 | 0.00 | - | 3 | 9 | 76.60% |
