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’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230519C000350002023-02-02 1:27PM EST35.0058.2055.1058.300.00-86106.84%
STT230519C000500002022-12-16 9:33AM EST50.0028.7732.2036.000.00-270.00%
STT230519C000550002022-12-19 12:21PM EST55.0023.9526.8027.700.00-11160.00%
STT230519C000575002022-10-14 1:48PM EST57.5010.0024.7026.300.00-3210.00%
STT230519C000600002023-01-31 10:54AM EST60.0031.3530.1032.900.00-105169.75%
STT230519C000625002022-09-30 9:08AM EST62.507.2015.9016.300.00-50560.00%
STT230519C000650002023-01-11 3:28PM EST65.0019.4525.4028.300.00-11363.66%
STT230519C000675002022-12-16 12:44PM EST67.5013.3317.4018.200.00-2340.00%
STT230519C000700002023-01-31 10:54AM EST70.0021.8521.6023.200.00-104552.64%
STT230519C000725002023-01-18 9:59AM EST72.5013.3019.1020.900.00-229249.49%
STT230519C000750002023-01-24 3:33PM EST75.0014.5317.4018.500.00-86945.40%
STT230519C000775002023-01-27 12:13PM EST77.5015.9315.2015.600.00-175537.53%
STT230519C000800002023-02-03 3:22PM EST80.0013.2013.2013.70-1.50-10.20%11,06537.06%
STT230519C000825002023-02-02 2:40PM EST82.5012.3011.2011.600.00-101,33934.63%
STT230519C000850002023-02-02 10:29AM EST85.0010.729.409.800.00-179833.48%
STT230519C000875002023-01-31 11:13AM EST87.508.107.808.100.00-231132.20%
STT230519C000900002023-02-03 2:05PM EST90.006.856.306.50-0.95-12.18%168430.71%
STT230519C000950002023-02-02 11:26AM EST95.004.783.804.100.00-11,21929.43%
STT230519C000975002023-02-02 9:36AM EST97.503.702.853.100.00-172628.53%
STT230519C001000002023-02-03 2:43PM EST100.002.282.052.35-0.07-2.98%616028.13%
STT230519C001050002023-01-31 1:36PM EST105.001.251.001.300.00-115927.63%
STT230519C001100002023-01-24 1:12PM EST110.000.350.450.700.00--227.49%
STT230519C001150002022-12-29 9:54AM EST115.000.100.150.400.00-1128.03%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230519P000325002023-01-24 3:17PM EST32.500.050.000.100.00-10710978.13%
STT230519P000350002022-10-19 12:46PM EST35.000.650.000.350.00--185.84%
STT230519P000375002022-12-07 1:22PM EST37.500.220.000.750.00-21390.82%
STT230519P000400002022-10-12 2:58PM EST40.001.450.050.450.00-5779.10%
STT230519P000450002023-02-03 12:51PM EST45.000.100.050.150.00-191359.77%
STT230519P000475002022-11-17 3:56PM EST47.500.760.250.900.00-1574.85%
STT230519P000500002022-12-13 9:44AM EST50.000.530.000.450.00-12058.50%
STT230519P000525002022-12-07 11:01AM EST52.500.800.350.900.00-113266.06%
STT230519P000550002023-01-27 9:54AM EST55.000.200.200.450.00-320853.66%
STT230519P000575002023-01-27 3:09PM EST57.500.250.050.750.00-141751.61%
STT230519P000600002023-01-27 9:54AM EST60.000.300.100.750.00-324454.69%
STT230519P000625002023-01-12 12:48PM EST62.501.000.050.750.00-187750.34%
STT230519P000650002023-02-02 3:08PM EST65.000.470.200.800.00-531446.88%
STT230519P000675002023-02-02 2:50PM EST67.500.450.350.600.00-110439.70%
STT230519P000700002023-02-03 10:18AM EST70.000.600.500.750.00-186737.99%
STT230519P000725002023-01-23 3:06PM EST72.501.450.702.350.00-751449.76%
STT230519P000750002023-02-02 1:31PM EST75.001.001.001.250.00-545635.43%
STT230519P000775002023-01-31 10:01AM EST77.501.751.351.600.00-32,23234.20%
STT230519P000800002023-01-27 1:27PM EST80.001.841.752.000.00-1052432.74%
STT230519P000825002023-02-02 2:40PM EST82.502.292.102.800.00-6733.26%
STT230519P000850002023-02-02 12:19PM EST85.002.682.953.200.00-12330.49%
STT230519P000875002023-01-24 3:46PM EST87.505.523.704.000.00-27729.40%
STT230519P000900002023-01-26 12:58PM EST90.005.904.605.100.00-11029.07%
STT230519P000925002023-02-02 3:29PM EST92.505.605.806.200.00-24327.83%
STT230519P000950002023-02-01 3:06PM EST95.006.407.107.600.00-114427.24%