La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,29-1,91 (-2,57 %)
À partir de 12:53PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT221216C000400002022-06-16 3:49PM EDT40.0022.6026.0026.800.00-2100.00%
STT221216C000450002022-03-14 12:10AM EDT45.0038.920.000.000.00--00.00%
STT221216C000500002022-06-24 1:14PM EDT50.0017.5019.2019.800.00-5170.00%
STT221216C000550002022-08-18 10:55AM EDT55.0019.3517.9018.400.00-1743.82%
STT221216C000575002022-06-16 11:54AM EDT57.509.6011.3011.800.00--10.00%
STT221216C000600002022-07-29 11:00AM EDT60.0013.2213.6014.100.00-11640.36%
STT221216C000625002022-08-18 11:00AM EDT62.5013.0011.7012.100.00-11538.87%
STT221216C000650002022-07-28 10:39AM EDT65.008.009.8010.200.00-12837.33%
STT221216C000675002022-08-02 12:45PM EDT67.507.418.108.400.00-22935.63%
STT221216C000700002022-08-15 10:09AM EDT70.008.206.606.900.00-19634.96%
STT221216C000725002022-08-10 9:45AM EDT72.505.905.205.500.00-412733.89%
STT221216C000750002022-08-19 11:24AM EDT75.004.104.004.30-0.60-12.77%10088833.00%
STT221216C000775002022-08-18 10:20AM EDT77.503.553.003.300.00-406132.26%
STT221216C000800002022-08-18 10:20AM EDT80.002.712.252.500.00-1023231.75%
STT221216C000825002022-08-18 12:22PM EDT82.501.951.601.800.00-125730.86%
STT221216C000850002022-08-15 3:46PM EDT85.001.651.151.300.00-114030.42%
STT221216C000875002022-08-08 12:54PM EDT87.500.850.800.950.00-212830.32%
STT221216C000900002022-08-10 12:00PM EDT90.000.750.450.700.00-14030.42%
STT221216C000925002022-06-13 9:42AM EDT92.500.600.000.000.00-21012.50%
STT221216C000950002022-07-12 9:43AM EDT95.000.600.100.600.00-112034.16%
STT221216C000975002022-07-11 9:30AM EDT97.500.400.000.500.00-2734.96%
STT221216C001000002022-08-11 2:47PM EDT100.000.400.000.350.00-26134.42%
STT221216C001050002022-04-01 11:19AM EDT105.003.180.200.600.00-121242.90%
STT221216C001100002022-04-25 1:11PM EDT110.000.360.000.500.00-1645.02%
STT221216C001150002022-05-05 11:37AM EDT115.000.130.000.400.00-91746.53%
STT221216C001200002022-08-18 9:30AM EDT120.000.100.000.400.00--149.76%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT221216P000300002022-07-20 12:10PM EDT30.000.150.000.250.00--173.05%
STT221216P000325002022-07-20 12:08PM EDT32.500.200.000.250.00-1466.99%
STT221216P000350002022-07-14 10:53AM EDT35.000.750.000.250.00-142061.33%
STT221216P000375002022-06-13 3:04PM EDT37.500.960.651.000.00-102580.52%
STT221216P000400002022-07-19 2:39PM EDT40.000.400.000.250.00-11551.07%
STT221216P000425002022-06-13 3:04PM EDT42.501.471.151.450.00-102576.29%
STT221216P000450002022-07-27 10:14AM EDT45.000.750.000.500.00-11654.54%
STT221216P000475002022-08-08 9:30AM EDT47.500.550.400.550.00-11,14050.44%
STT221216P000500002022-08-11 12:03PM EDT50.000.520.500.800.00-85149.95%
STT221216P000550002022-08-12 1:04PM EDT55.000.801.001.100.00-1018943.73%
STT221216P000575002022-08-15 2:05PM EDT57.501.001.251.450.00-14942.38%
STT221216P000600002022-08-19 11:39AM EDT60.001.751.651.85+0.30+20.69%125440.75%
STT221216P000625002022-08-12 3:33PM EDT62.501.642.152.350.00-134239.21%
STT221216P000650002022-08-17 11:50AM EDT65.002.562.753.000.00-329537.99%
STT221216P000675002022-08-11 12:03PM EDT67.503.273.503.700.00-861436.26%
STT221216P000700002022-08-19 11:46AM EDT70.004.604.404.70+0.80+21.05%71,04035.55%
STT221216P000725002022-08-15 2:40PM EDT72.504.405.505.800.00-1041534.45%
STT221216P000750002022-08-16 3:13PM EDT75.005.706.907.100.00-12933.56%
STT221216P000775002022-04-25 9:48AM EDT77.5012.9012.6013.100.00-117458.86%
STT221216P000800002022-08-18 9:52AM EDT80.009.3510.1010.400.00-204833.05%
STT221216P000825002022-08-18 9:52AM EDT82.5011.2011.5012.300.00-104433.02%
STT221216P000850002022-06-29 12:16PM EDT85.0022.1014.6015.500.00-4541.85%
STT221216P000875002022-06-06 10:44AM EDT87.5017.4525.4026.200.00-1031295.20%
STT221216P000900002022-06-15 1:05PM EDT90.0027.2724.6025.100.00-13777.91%
STT221216P000950002022-04-19 1:59PM EDT95.0021.3028.5031.800.00-3286.87%
STT221216P001000002022-03-16 9:35AM EDT100.0019.8024.9027.000.00--30.00%
STT221216P001100002022-07-28 9:30AM EDT110.0041.1336.3040.100.00-4467.33%
STT221216P001300002022-04-04 9:35AM EDT130.0045.6958.1063.000.00-2487.52%