La bourse est fermée

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
91,08-1,29 (-1,40 %)
À la clôture : 04:02PM EST
90,62 -0,46 (-0,51 %)
Échanges après Bourse : 07:06PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217C000450002022-08-10 8:30AM EST45.0027.000.000.000.00-110.00%
STT230217C000475002022-07-15 8:30AM EST47.5017.8027.4028.600.00--30.00%
STT230217C000500002023-01-23 2:30PM EST50.0036.8039.9043.000.00-45175.00%
STT230217C000550002022-12-22 3:38PM EST55.0022.5228.5030.100.00-100.00%
STT230217C000575002022-11-14 3:12PM EST57.5023.1522.5023.200.00-130.00%
STT230217C000600002023-02-01 10:49AM EST60.0031.6030.0032.400.00-216105.08%
STT230217C000625002022-11-07 11:34AM EST62.5015.3118.5019.300.00-4220.00%
STT230217C000650002023-01-26 12:13PM EST65.0024.3024.6027.400.00-16147.41%
STT230217C000675002023-02-01 11:57AM EST67.5024.2623.3024.700.00-16248100.00%
STT230217C000700002023-02-01 11:57AM EST70.0021.7420.8022.100.00-1626187.60%
STT230217C000725002023-01-20 3:47PM EST72.5011.7518.3019.600.00-117078.03%
STT230217C000750002023-02-03 3:28PM EST75.0016.0215.9017.10+3.18+24.77%525270.85%
STT230217C000775002023-01-26 10:58AM EST77.5011.4013.3014.600.00-163759.47%
STT230217C000800002023-02-03 3:09PM EST80.0011.1010.9011.70-0.60-5.13%41,22158.25%
STT230217C000825002023-02-02 2:40PM EST82.509.658.609.400.00-841353.03%
STT230217C000850002023-02-03 2:24PM EST85.006.626.406.70+0.07+1.07%151,80137.89%
STT230217C000875002023-02-03 9:48AM EST87.505.704.304.60+0.80+16.33%197834.38%
STT230217C000900002023-02-03 9:38AM EST90.003.802.602.80-0.49-11.42%31,15831.35%
STT230217C000925002023-02-03 2:24PM EST92.501.481.251.45-0.37-20.00%65329.05%
STT230217C000950002023-02-03 3:49PM EST95.000.350.450.60-0.78-69.03%331,37427.10%
STT230217C000975002023-02-03 1:15PM EST97.500.330.100.25-0.07-17.50%11027.54%
STT230217C001000002023-02-03 3:00PM EST100.000.100.000.10-0.03-23.08%43528.32%
STT230217C001050002023-02-02 12:58PM EST105.000.050.000.050.00-1835.35%
STT230217C001100002023-01-19 3:34PM EST110.000.050.000.050.00-1244.92%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217P000300002022-09-13 10:24AM EST30.000.100.100.300.00-110275.78%
STT230217P000325002022-12-02 9:32AM EST32.500.050.000.150.00-1118224.22%
STT230217P000350002022-08-01 12:46PM EST35.000.250.050.500.00-2921252.34%
STT230217P000375002022-12-22 9:30AM EST37.500.050.000.100.00-1159185.16%
STT230217P000400002022-12-09 9:30AM EST40.000.100.000.150.00-217182.03%
STT230217P000425002022-08-18 12:45PM EST42.500.370.400.700.00-26233.20%
STT230217P000450002022-11-30 10:17AM EST45.000.050.000.250.00-2069169.14%
STT230217P000475002022-11-23 10:58AM EST47.500.250.000.200.00-113152.34%
STT230217P000500002023-01-03 12:25PM EST50.000.110.000.100.00-321128.91%
STT230217P000525002022-12-20 3:26PM EST52.500.170.000.100.00-116119.53%
STT230217P000550002023-01-18 3:46PM EST55.000.050.000.100.00-1380110.16%
STT230217P000575002023-01-23 9:30AM EST57.500.050.000.100.00-2217101.56%
STT230217P000600002023-01-18 3:58PM EST60.000.050.000.100.00-1240792.97%
STT230217P000625002023-01-25 3:21PM EST62.500.050.000.100.00-113284.77%
STT230217P000650002023-01-24 12:14PM EST65.000.050.000.150.00-316981.25%
STT230217P000675002023-01-25 9:30AM EST67.500.100.000.150.00-224773.24%
STT230217P000700002023-01-30 11:22AM EST70.000.050.000.150.00-2164565.43%
STT230217P000725002023-01-25 10:57AM EST72.500.100.000.150.00-41,12657.81%
STT230217P000750002023-01-30 1:38PM EST75.000.080.000.200.00-142552.73%
STT230217P000775002023-01-26 10:35AM EST77.500.250.000.250.00-2023354.30%
STT230217P000800002023-02-02 1:11PM EST80.000.050.000.150.00-851040.82%
STT230217P000825002023-01-31 12:41PM EST82.500.250.100.200.00-241435.06%
STT230217P000850002023-02-02 10:02AM EST85.000.250.300.400.00-2017732.62%
STT230217P000875002023-02-03 10:54AM EST87.500.450.700.85-0.19-29.69%215731.40%
STT230217P000900002023-02-02 2:32PM EST90.001.201.351.550.00-58028.91%
STT230217P000925002023-02-02 2:32PM EST92.502.202.502.800.00-252128.05%
STT230217P000950002023-01-11 1:20PM EST95.0013.004.204.600.00--228.59%