La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 630,86 -285,30 (-1,30 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EST
Échanges après Bourse :
Options d’achatpour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230519C00035000 | 2023-02-02 1:27PM EST | 35.00 | 58.20 | 55.10 | 58.30 | 0.00 | - | 8 | 6 | 106.84% |
| STT230519C00050000 | 2022-12-16 9:33AM EST | 50.00 | 28.77 | 32.20 | 36.00 | 0.00 | - | 2 | 7 | 0.00% |
| STT230519C00055000 | 2022-12-19 12:21PM EST | 55.00 | 23.95 | 26.80 | 27.70 | 0.00 | - | 11 | 16 | 0.00% |
| STT230519C00057500 | 2022-10-14 1:48PM EST | 57.50 | 10.00 | 24.70 | 26.30 | 0.00 | - | 3 | 21 | 0.00% |
| STT230519C00060000 | 2023-01-31 10:54AM EST | 60.00 | 31.35 | 30.10 | 32.90 | 0.00 | - | 10 | 51 | 69.75% |
| STT230519C00062500 | 2022-09-30 9:08AM EST | 62.50 | 7.20 | 15.90 | 16.30 | 0.00 | - | 50 | 56 | 0.00% |
| STT230519C00065000 | 2023-01-11 3:28PM EST | 65.00 | 19.45 | 25.40 | 28.30 | 0.00 | - | 1 | 13 | 63.66% |
| STT230519C00067500 | 2022-12-16 12:44PM EST | 67.50 | 13.33 | 17.40 | 18.20 | 0.00 | - | 2 | 34 | 0.00% |
| STT230519C00070000 | 2023-01-31 10:54AM EST | 70.00 | 21.85 | 21.60 | 23.20 | 0.00 | - | 10 | 45 | 52.64% |
| STT230519C00072500 | 2023-01-18 9:59AM EST | 72.50 | 13.30 | 19.10 | 20.90 | 0.00 | - | 2 | 292 | 49.49% |
| STT230519C00075000 | 2023-01-24 3:33PM EST | 75.00 | 14.53 | 17.40 | 18.50 | 0.00 | - | 8 | 69 | 45.40% |
| STT230519C00077500 | 2023-01-27 12:13PM EST | 77.50 | 15.93 | 15.20 | 15.60 | 0.00 | - | 1 | 755 | 37.53% |
| STT230519C00080000 | 2023-02-03 3:22PM EST | 80.00 | 13.20 | 13.20 | 13.70 | -1.50 | -10.20% | 1 | 1,065 | 37.06% |
| STT230519C00082500 | 2023-02-02 2:40PM EST | 82.50 | 12.30 | 11.20 | 11.60 | 0.00 | - | 10 | 1,339 | 34.63% |
| STT230519C00085000 | 2023-02-02 10:29AM EST | 85.00 | 10.72 | 9.40 | 9.80 | 0.00 | - | 1 | 798 | 33.48% |
| STT230519C00087500 | 2023-01-31 11:13AM EST | 87.50 | 8.10 | 7.80 | 8.10 | 0.00 | - | 2 | 311 | 32.20% |
| STT230519C00090000 | 2023-02-03 2:05PM EST | 90.00 | 6.85 | 6.30 | 6.50 | -0.95 | -12.18% | 1 | 684 | 30.71% |
| STT230519C00095000 | 2023-02-02 11:26AM EST | 95.00 | 4.78 | 3.80 | 4.10 | 0.00 | - | 1 | 1,219 | 29.43% |
| STT230519C00097500 | 2023-02-02 9:36AM EST | 97.50 | 3.70 | 2.85 | 3.10 | 0.00 | - | 17 | 26 | 28.53% |
| STT230519C00100000 | 2023-02-03 2:43PM EST | 100.00 | 2.28 | 2.05 | 2.35 | -0.07 | -2.98% | 6 | 160 | 28.13% |
| STT230519C00105000 | 2023-01-31 1:36PM EST | 105.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 11 | 59 | 27.63% |
| STT230519C00110000 | 2023-01-24 1:12PM EST | 110.00 | 0.35 | 0.45 | 0.70 | 0.00 | - | - | 2 | 27.49% |
| STT230519C00115000 | 2022-12-29 9:54AM EST | 115.00 | 0.10 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 28.03% |
Options de ventepour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230519P00032500 | 2023-01-24 3:17PM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 107 | 109 | 78.13% |
| STT230519P00035000 | 2022-10-19 12:46PM EST | 35.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | - | 1 | 85.84% |
| STT230519P00037500 | 2022-12-07 1:22PM EST | 37.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 90.82% |
| STT230519P00040000 | 2022-10-12 2:58PM EST | 40.00 | 1.45 | 0.05 | 0.45 | 0.00 | - | 5 | 7 | 79.10% |
| STT230519P00045000 | 2023-02-03 12:51PM EST | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 19 | 13 | 59.77% |
| STT230519P00047500 | 2022-11-17 3:56PM EST | 47.50 | 0.76 | 0.25 | 0.90 | 0.00 | - | 1 | 5 | 74.85% |
| STT230519P00050000 | 2022-12-13 9:44AM EST | 50.00 | 0.53 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 58.50% |
| STT230519P00052500 | 2022-12-07 11:01AM EST | 52.50 | 0.80 | 0.35 | 0.90 | 0.00 | - | 1 | 132 | 66.06% |
| STT230519P00055000 | 2023-01-27 9:54AM EST | 55.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 3 | 208 | 53.66% |
| STT230519P00057500 | 2023-01-27 3:09PM EST | 57.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 417 | 51.61% |
| STT230519P00060000 | 2023-01-27 9:54AM EST | 60.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 3 | 244 | 54.69% |
| STT230519P00062500 | 2023-01-12 12:48PM EST | 62.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 877 | 50.34% |
| STT230519P00065000 | 2023-02-02 3:08PM EST | 65.00 | 0.47 | 0.20 | 0.80 | 0.00 | - | 5 | 314 | 46.88% |
| STT230519P00067500 | 2023-02-02 2:50PM EST | 67.50 | 0.45 | 0.35 | 0.60 | 0.00 | - | 1 | 104 | 39.70% |
| STT230519P00070000 | 2023-02-03 10:18AM EST | 70.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 867 | 37.99% |
| STT230519P00072500 | 2023-01-23 3:06PM EST | 72.50 | 1.45 | 0.70 | 2.35 | 0.00 | - | 7 | 514 | 49.76% |
| STT230519P00075000 | 2023-02-02 1:31PM EST | 75.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 5 | 456 | 35.43% |
| STT230519P00077500 | 2023-01-31 10:01AM EST | 77.50 | 1.75 | 1.35 | 1.60 | 0.00 | - | 3 | 2,232 | 34.20% |
| STT230519P00080000 | 2023-01-27 1:27PM EST | 80.00 | 1.84 | 1.75 | 2.00 | 0.00 | - | 10 | 524 | 32.74% |
| STT230519P00082500 | 2023-02-02 2:40PM EST | 82.50 | 2.29 | 2.10 | 2.80 | 0.00 | - | 6 | 7 | 33.26% |
| STT230519P00085000 | 2023-02-02 12:19PM EST | 85.00 | 2.68 | 2.95 | 3.20 | 0.00 | - | 1 | 23 | 30.49% |
| STT230519P00087500 | 2023-01-24 3:46PM EST | 87.50 | 5.52 | 3.70 | 4.00 | 0.00 | - | 2 | 77 | 29.40% |
| STT230519P00090000 | 2023-01-26 12:58PM EST | 90.00 | 5.90 | 4.60 | 5.10 | 0.00 | - | 1 | 10 | 29.07% |
| STT230519P00092500 | 2023-02-02 3:29PM EST | 92.50 | 5.60 | 5.80 | 6.20 | 0.00 | - | 2 | 43 | 27.83% |
| STT230519P00095000 | 2023-02-01 3:06PM EST | 95.00 | 6.40 | 7.10 | 7.60 | 0.00 | - | 11 | 44 | 27.24% |
© 2023 Yahoo. Tous droits réservés.
