La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,13-2,07 (-2,79 %)
À partir de 02:26PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220819C000350002022-07-08 1:47PM EDT35.0028.2034.2036.100.00-110.00%
STT220819C000500002022-07-27 1:14PM EDT50.0017.9021.9022.400.00-22284.38%
STT220819C000525002022-07-15 10:59AM EDT52.5010.2021.8022.800.00--0732.81%
STT220819C000550002022-08-01 10:37AM EDT55.0015.1016.9017.300.00-172300.00%
STT220819C000575002022-08-02 2:58PM EDT57.5012.1014.3014.900.00-2526285.16%
STT220819C000600002022-07-21 3:57PM EDT60.008.4811.9012.200.00-1129185.16%
STT220819C000625002022-08-17 12:20PM EDT62.5011.049.409.800.00-4255178.52%
STT220819C000650002022-08-19 10:06AM EDT65.007.706.907.20-1.46-15.94%1554114.84%
STT220819C000675002022-08-19 11:10AM EDT67.504.804.504.70-1.26-20.79%1916279.69%
STT220819C000700002022-08-19 12:14PM EDT70.002.201.902.30-1.37-38.38%3145956.45%
STT220819C000725002022-08-19 12:51PM EDT72.500.200.050.15-0.95-82.61%2329719.83%
STT220819C000750002022-08-19 12:40PM EDT75.000.050.000.05-0.05-50.00%3775848.44%
STT220819C000775002022-08-15 3:44PM EDT77.500.100.000.050.00-462569.53%
STT220819C000800002022-08-16 10:27AM EDT80.000.050.000.000.00-168250.00%
STT220819C000825002022-08-11 10:41AM EDT82.500.150.000.100.00-1122131.25%
STT220819C000850002022-06-16 2:56PM EDT85.000.050.000.500.00-5038208.98%
STT220819C000875002022-07-26 9:30AM EDT87.500.050.000.000.00-22350.00%
STT220819C000900002022-08-01 9:30AM EDT90.000.050.000.050.00-187181.25%
STT220819C000925002022-08-05 1:35PM EDT92.500.050.000.000.00-14550.00%
STT220819C000950002022-08-15 9:40AM EDT95.000.060.000.100.00-1189239.06%
STT220819C000975002022-04-14 3:25PM EDT97.500.600.050.400.00-4706326.95%
STT220819C001000002022-06-15 2:21PM EDT100.000.050.000.300.00-2110325.00%
STT220819C001050002022-06-15 9:56AM EDT105.000.050.000.750.00-456427.73%
STT220819C001100002022-08-04 10:02AM EDT110.000.030.000.050.00-1,5001,953315.63%
STT220819C001150002022-08-11 1:33PM EDT115.000.050.000.050.00-338343.75%
STT220819C001200002022-05-17 10:33AM EDT120.000.100.000.350.00-225476.56%
STT220819C001250002022-03-31 10:46AM EDT125.000.400.000.350.00-113507.03%
STT220819C001300002022-03-07 10:34AM EDT130.000.200.850.300.00-60655.08%
STT220819C001400002022-02-14 1:04AM EDT140.000.600.000.000.00--050.00%
STT220819C001450002022-08-17 2:21PM EDT145.000.010.000.050.00-81592487.50%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220819P000350002022-05-25 9:49AM EDT35.000.250.000.000.00--550.00%
STT220819P000400002022-07-14 12:47PM EDT40.000.150.000.050.00--1450.00%
STT220819P000425002022-08-02 9:30AM EDT42.500.010.000.000.00-5950.00%
STT220819P000450002022-07-18 3:49PM EDT45.000.090.000.200.00-437442.19%
STT220819P000475002022-07-19 2:02PM EDT47.500.100.000.200.00-293396.88%
STT220819P000500002022-08-15 3:50PM EDT50.000.030.000.150.00-194339.06%
STT220819P000525002022-08-02 9:39AM EDT52.500.050.000.150.00-130298.44%
STT220819P000550002022-08-16 9:45AM EDT55.000.030.000.000.00-112950.00%
STT220819P000575002022-08-15 9:30AM EDT57.500.010.000.100.00-1189209.38%
STT220819P000600002022-08-10 11:17AM EDT60.000.050.000.050.00-3302157.81%
STT220819P000625002022-08-12 3:22PM EDT62.500.080.000.100.00-31,247141.41%
STT220819P000650002022-08-15 9:30AM EDT65.000.060.000.100.00-2183107.81%
STT220819P000675002022-08-15 2:23PM EDT67.500.050.000.100.00-222774.61%
STT220819P000700002022-08-16 11:22AM EDT70.000.120.000.050.00-21,28039.84%
STT220819P000725002022-08-19 11:32AM EDT72.500.600.400.50+0.25+71.43%45518.36%
STT220819P000750002022-08-19 1:51PM EDT75.003.002.753.10+1.45+93.55%384473.63%
STT220819P000775002022-08-19 12:12PM EDT77.505.335.105.60+0.33+6.60%38111.52%
STT220819P000800002022-08-18 9:52AM EDT80.006.607.808.100.00-10633115.23%
STT220819P000825002022-07-18 1:49PM EDT82.5017.208.609.100.00-500.00%
STT220819P000850002022-08-10 1:46PM EDT85.0012.5012.7013.200.00-10167.19%
STT220819P000875002022-07-18 1:10PM EDT87.5022.3013.5014.100.00-510.00%
STT220819P000900002022-06-22 12:30PM EDT90.0027.4521.5022.200.00-51631.93%
STT220819P000925002022-03-21 3:43PM EDT92.5010.5017.1017.800.00-40430.00%
STT220819P000950002022-06-07 3:26PM EDT95.0023.0030.8032.000.00-50671,030.76%
STT220819P000975002022-05-09 2:21PM EDT97.5028.7827.0031.000.00-130709.38%
STT220819P001000002022-05-02 1:07PM EDT100.0033.0029.5031.100.00-225637.01%
STT220819P001050002022-04-21 1:55PM EDT105.0029.5037.0039.900.00-17954.10%
STT220819P001100002022-02-23 12:51PM EDT110.0022.4020.8021.800.00-470.00%