La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,16-2,04 (-2,75 %)
À partir de 02:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT221118C000500002022-06-24 11:17AM EDT50.0016.6018.9019.500.00-45450.00%
STT221118C000550002022-06-22 11:47AM EDT55.0011.2014.6015.100.00--100.00%
STT221118C000600002022-07-28 2:11PM EDT60.0011.5913.0013.600.00-101141.85%
STT221118C000625002022-08-01 10:29AM EDT62.5010.1011.1011.400.00--238.72%
STT221118C000650002022-08-02 12:38PM EDT65.008.189.109.500.00-24537.55%
STT221118C000675002022-08-01 10:29AM EDT67.506.707.407.600.00-628635.25%
STT221118C000700002022-08-19 1:39PM EDT70.005.875.806.00-0.88-13.04%3220034.06%
STT221118C000725002022-08-19 1:28PM EDT72.504.504.404.60-0.83-15.57%29132.95%
STT221118C000750002022-08-19 10:27AM EDT75.003.703.203.40-0.30-7.50%38631.81%
STT221118C000775002022-08-08 1:14PM EDT77.502.322.352.500.00-66831.37%
STT221118C000800002022-08-18 3:32PM EDT80.002.251.651.750.00-312830.62%
STT221118C000825002022-08-16 2:42PM EDT82.501.801.101.200.00-1038530.10%
STT221118C000850002022-08-16 2:02PM EDT85.001.200.700.850.00-116630.25%
STT221118C000875002022-07-29 2:08PM EDT87.500.700.450.700.00-21031.81%
STT221118C000900002022-08-16 1:22PM EDT90.000.450.300.450.00-310631.18%
STT221118C000925002022-06-27 9:49AM EDT92.500.350.000.500.00-16334.82%
STT221118C000950002022-08-15 9:40AM EDT95.000.210.050.400.00-1935.69%
STT221118C000975002022-06-06 2:00PM EDT97.500.560.051.000.00-11647.73%
STT221118C001000002022-08-15 3:47PM EDT100.000.120.050.000.00-13512.50%
STT221118C001050002022-06-03 3:01PM EDT105.000.250.000.550.00-2348.24%
STT221118C001100002022-04-19 12:16PM EDT110.000.350.000.450.00-1350.51%
STT221118C001150002022-03-23 3:04PM EDT115.001.500.000.550.00--156.74%
STT221118C001200002022-04-18 9:44AM EDT120.000.250.000.400.00-4750.68%
STT221118C001250002022-08-15 9:30AM EDT125.000.100.000.750.00-1259.81%
STT221118C001300002022-03-24 11:46AM EDT130.000.600.000.400.00--657.03%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT221118P000325002022-07-14 2:44PM EDT32.500.400.000.400.00-1882.23%
STT221118P000350002022-07-14 10:39AM EDT35.000.600.000.000.00-21125.00%
STT221118P000375002022-07-14 11:04AM EDT37.500.750.000.250.00-113663.87%
STT221118P000400002022-07-14 12:40PM EDT40.000.950.000.250.00-306958.20%
STT221118P000425002022-05-16 12:14AM EDT42.501.170.000.000.00--025.00%
STT221118P000450002022-07-07 3:40PM EDT45.001.090.200.750.00-1461.43%
STT221118P000475002022-08-09 9:51AM EDT47.500.410.000.400.00-11753.47%
STT221118P000500002022-08-10 11:18AM EDT50.000.520.350.550.00-74751.66%
STT221118P000525002022-08-17 9:30AM EDT52.500.500.500.650.00-1348.12%
STT221118P000550002022-08-08 12:09PM EDT55.000.950.700.850.00-13945.95%
STT221118P000575002022-08-19 1:35PM EDT57.501.050.951.10+0.20+23.53%17243.75%
STT221118P000600002022-08-18 3:03PM EDT60.001.101.301.450.00-58841.97%
STT221118P000625002022-08-17 3:39PM EDT62.501.451.751.900.00-225940.28%
STT221118P000650002022-08-15 1:58PM EDT65.001.752.302.400.00-35238.07%
STT221118P000675002022-08-18 2:21PM EDT67.502.503.003.100.00-215236.50%
STT221118P000700002022-08-15 9:30AM EDT70.003.403.904.000.00-24835.22%
STT221118P000725002022-08-15 11:42AM EDT72.504.305.005.300.00-1835.45%
STT221118P000750002022-08-15 3:52PM EDT75.005.006.306.700.00-21835.05%
STT221118P000775002022-06-15 3:49PM EDT77.5015.8613.5013.900.00-2472.64%
STT221118P000800002022-08-03 2:11PM EDT80.0011.279.7010.000.00-92233.95%
STT221118P000825002022-07-18 1:48PM EDT82.5017.9910.3010.700.00-51620.51%
STT221118P000850002022-06-15 10:10AM EDT85.0022.7521.7022.500.00-41195.17%