La bourse est fermée
CAC 40
6 495,83 -61,57 (-0,94 %) Euro Stoxx 50
3 730,32 -47,06 (-1,25 %) Dow Jones
33 820,60 -178,44 (-0,52 %) EUR/USD
1,0037 -0,0055 (-0,54 %) Gold future
1 763,80 -7,40 (-0,42 %) BTC-EUR
21 476,92 -1 923,37 (-8,22 %)
State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Options d’achatpour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216C00040000 | 2022-06-16 3:49PM EDT | 40.00 | 22.60 | 26.00 | 26.80 | 0.00 | - | 2 | 10 | 0.00% |
| STT221216C00045000 | 2022-03-14 12:10AM EDT | 45.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT221216C00050000 | 2022-06-24 1:14PM EDT | 50.00 | 17.50 | 19.20 | 19.80 | 0.00 | - | 5 | 17 | 0.00% |
| STT221216C00055000 | 2022-08-18 10:55AM EDT | 55.00 | 19.35 | 17.90 | 18.40 | 0.00 | - | 1 | 7 | 43.82% |
| STT221216C00057500 | 2022-06-16 11:54AM EDT | 57.50 | 9.60 | 11.30 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| STT221216C00060000 | 2022-07-29 11:00AM EDT | 60.00 | 13.22 | 13.60 | 14.10 | 0.00 | - | 1 | 16 | 40.36% |
| STT221216C00062500 | 2022-08-18 11:00AM EDT | 62.50 | 13.00 | 11.70 | 12.10 | 0.00 | - | 1 | 15 | 38.87% |
| STT221216C00065000 | 2022-07-28 10:39AM EDT | 65.00 | 8.00 | 9.80 | 10.20 | 0.00 | - | 1 | 28 | 37.33% |
| STT221216C00067500 | 2022-08-02 12:45PM EDT | 67.50 | 7.41 | 8.10 | 8.40 | 0.00 | - | 2 | 29 | 35.63% |
| STT221216C00070000 | 2022-08-15 10:09AM EDT | 70.00 | 8.20 | 6.60 | 6.90 | 0.00 | - | 1 | 96 | 34.96% |
| STT221216C00072500 | 2022-08-10 9:45AM EDT | 72.50 | 5.90 | 5.20 | 5.50 | 0.00 | - | 4 | 127 | 33.89% |
| STT221216C00075000 | 2022-08-19 11:24AM EDT | 75.00 | 4.10 | 4.00 | 4.30 | -0.60 | -12.77% | 100 | 888 | 33.00% |
| STT221216C00077500 | 2022-08-18 10:20AM EDT | 77.50 | 3.55 | 3.00 | 3.30 | 0.00 | - | 40 | 61 | 32.26% |
| STT221216C00080000 | 2022-08-18 10:20AM EDT | 80.00 | 2.71 | 2.25 | 2.50 | 0.00 | - | 10 | 232 | 31.75% |
| STT221216C00082500 | 2022-08-18 12:22PM EDT | 82.50 | 1.95 | 1.60 | 1.80 | 0.00 | - | 1 | 257 | 30.86% |
| STT221216C00085000 | 2022-08-15 3:46PM EDT | 85.00 | 1.65 | 1.15 | 1.30 | 0.00 | - | 1 | 140 | 30.42% |
| STT221216C00087500 | 2022-08-08 12:54PM EDT | 87.50 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 128 | 30.32% |
| STT221216C00090000 | 2022-08-10 12:00PM EDT | 90.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 1 | 40 | 30.42% |
| STT221216C00092500 | 2022-06-13 9:42AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| STT221216C00095000 | 2022-07-12 9:43AM EDT | 95.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 1 | 120 | 34.16% |
| STT221216C00097500 | 2022-07-11 9:30AM EDT | 97.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 34.96% |
| STT221216C00100000 | 2022-08-11 2:47PM EDT | 100.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 61 | 34.42% |
| STT221216C00105000 | 2022-04-01 11:19AM EDT | 105.00 | 3.18 | 0.20 | 0.60 | 0.00 | - | 12 | 12 | 42.90% |
| STT221216C00110000 | 2022-04-25 1:11PM EDT | 110.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 45.02% |
| STT221216C00115000 | 2022-05-05 11:37AM EDT | 115.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 9 | 17 | 46.53% |
| STT221216C00120000 | 2022-08-18 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 49.76% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216P00030000 | 2022-07-20 12:10PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.05% |
| STT221216P00032500 | 2022-07-20 12:08PM EDT | 32.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 66.99% |
| STT221216P00035000 | 2022-07-14 10:53AM EDT | 35.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 14 | 20 | 61.33% |
| STT221216P00037500 | 2022-06-13 3:04PM EDT | 37.50 | 0.96 | 0.65 | 1.00 | 0.00 | - | 10 | 25 | 80.52% |
| STT221216P00040000 | 2022-07-19 2:39PM EDT | 40.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 51.07% |
| STT221216P00042500 | 2022-06-13 3:04PM EDT | 42.50 | 1.47 | 1.15 | 1.45 | 0.00 | - | 10 | 25 | 76.29% |
| STT221216P00045000 | 2022-07-27 10:14AM EDT | 45.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 54.54% |
| STT221216P00047500 | 2022-08-08 9:30AM EDT | 47.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 1,140 | 50.44% |
| STT221216P00050000 | 2022-08-11 12:03PM EDT | 50.00 | 0.52 | 0.50 | 0.80 | 0.00 | - | 8 | 51 | 49.95% |
| STT221216P00055000 | 2022-08-12 1:04PM EDT | 55.00 | 0.80 | 1.00 | 1.10 | 0.00 | - | 10 | 189 | 43.73% |
| STT221216P00057500 | 2022-08-15 2:05PM EDT | 57.50 | 1.00 | 1.25 | 1.45 | 0.00 | - | 1 | 49 | 42.38% |
| STT221216P00060000 | 2022-08-19 11:39AM EDT | 60.00 | 1.75 | 1.65 | 1.85 | +0.30 | +20.69% | 1 | 254 | 40.75% |
| STT221216P00062500 | 2022-08-12 3:33PM EDT | 62.50 | 1.64 | 2.15 | 2.35 | 0.00 | - | 1 | 342 | 39.21% |
| STT221216P00065000 | 2022-08-17 11:50AM EDT | 65.00 | 2.56 | 2.75 | 3.00 | 0.00 | - | 3 | 295 | 37.99% |
| STT221216P00067500 | 2022-08-11 12:03PM EDT | 67.50 | 3.27 | 3.50 | 3.70 | 0.00 | - | 8 | 614 | 36.26% |
| STT221216P00070000 | 2022-08-19 11:46AM EDT | 70.00 | 4.60 | 4.40 | 4.70 | +0.80 | +21.05% | 7 | 1,040 | 35.55% |
| STT221216P00072500 | 2022-08-15 2:40PM EDT | 72.50 | 4.40 | 5.50 | 5.80 | 0.00 | - | 10 | 415 | 34.45% |
| STT221216P00075000 | 2022-08-16 3:13PM EDT | 75.00 | 5.70 | 6.90 | 7.10 | 0.00 | - | 1 | 29 | 33.56% |
| STT221216P00077500 | 2022-04-25 9:48AM EDT | 77.50 | 12.90 | 12.60 | 13.10 | 0.00 | - | 1 | 174 | 58.86% |
| STT221216P00080000 | 2022-08-18 9:52AM EDT | 80.00 | 9.35 | 10.10 | 10.40 | 0.00 | - | 20 | 48 | 33.05% |
| STT221216P00082500 | 2022-08-18 9:52AM EDT | 82.50 | 11.20 | 11.50 | 12.30 | 0.00 | - | 10 | 44 | 33.02% |
| STT221216P00085000 | 2022-06-29 12:16PM EDT | 85.00 | 22.10 | 14.60 | 15.50 | 0.00 | - | 4 | 5 | 41.85% |
| STT221216P00087500 | 2022-06-06 10:44AM EDT | 87.50 | 17.45 | 25.40 | 26.20 | 0.00 | - | 10 | 312 | 95.20% |
| STT221216P00090000 | 2022-06-15 1:05PM EDT | 90.00 | 27.27 | 24.60 | 25.10 | 0.00 | - | 1 | 37 | 77.91% |
| STT221216P00095000 | 2022-04-19 1:59PM EDT | 95.00 | 21.30 | 28.50 | 31.80 | 0.00 | - | 3 | 2 | 86.87% |
| STT221216P00100000 | 2022-03-16 9:35AM EDT | 100.00 | 19.80 | 24.90 | 27.00 | 0.00 | - | - | 3 | 0.00% |
| STT221216P00110000 | 2022-07-28 9:30AM EDT | 110.00 | 41.13 | 36.30 | 40.10 | 0.00 | - | 4 | 4 | 67.33% |
| STT221216P00130000 | 2022-04-04 9:35AM EDT | 130.00 | 45.69 | 58.10 | 63.00 | 0.00 | - | 2 | 4 | 87.52% |
© 2022 Yahoo. Tous droits réservés.
