STT - State Street Corporation
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240119C00037500 | 2023-03-27 12:39PM EDT | 37.50 | 36.00 | 32.50 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| STT240119C00040000 | 2023-03-31 11:44AM EDT | 40.00 | 36.20 | 32.10 | 34.10 | 0.00 | - | 2 | 3 | 50.39% |
| STT240119C00042500 | 2023-03-13 12:55PM EDT | 42.50 | 34.00 | 36.00 | 37.20 | 0.00 | - | - | 1 | 96.40% |
| STT240119C00045000 | 2023-05-30 10:15AM EDT | 45.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT240119C00050000 | 2023-04-18 10:57AM EDT | 50.00 | 25.55 | 20.90 | 21.30 | 0.00 | - | 6 | 7 | 0.00% |
| STT240119C00055000 | 2023-05-25 9:35AM EDT | 55.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119C00060000 | 2023-06-07 10:20AM EDT | 60.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119C00062500 | 2023-05-17 11:12AM EDT | 62.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119C00065000 | 2023-03-30 3:51PM EDT | 65.00 | 15.70 | 12.70 | 13.00 | 0.00 | - | 16 | 18 | 37.15% |
| STT240119C00067500 | 2023-05-24 11:17AM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119C00070000 | 2023-06-01 11:35AM EDT | 70.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT240119C00072500 | 2023-05-24 11:12AM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119C00075000 | 2023-06-07 9:46AM EDT | 75.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| STT240119C00077500 | 2023-06-08 1:26PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| STT240119C00080000 | 2023-06-02 2:56PM EDT | 80.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STT240119C00082500 | 2023-06-06 1:09PM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT240119C00085000 | 2023-05-31 2:19PM EDT | 85.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STT240119C00087500 | 2023-06-07 2:47PM EDT | 87.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240119C00090000 | 2023-06-06 12:10PM EDT | 90.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STT240119C00092500 | 2023-05-01 10:20AM EDT | 92.50 | 1.95 | 0.80 | 1.00 | 0.00 | - | 18 | 111 | 25.27% |
| STT240119C00095000 | 2023-05-26 9:50AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| STT240119C00097500 | 2023-06-08 1:50PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| STT240119C00100000 | 2023-05-30 9:55AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240119C00105000 | 2023-06-02 2:13PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STT240119C00110000 | 2023-03-21 2:55PM EDT | 110.00 | 1.70 | 0.10 | 0.70 | 0.00 | - | 6 | 19 | 34.16% |
| STT240119C00115000 | 2023-03-27 2:53PM EDT | 115.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 2 | 144 | 35.03% |
| STT240119C00120000 | 2023-04-17 11:50AM EDT | 120.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 35.30% |
| STT240119C00130000 | 2023-04-20 10:17AM EDT | 130.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 38.77% |
| STT240119C00135000 | 2023-02-14 11:09AM EDT | 135.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | - | 1 | 55.19% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240119P00035000 | 2023-06-02 3:55PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| STT240119P00037500 | 2023-05-05 10:50AM EDT | 37.50 | 0.95 | 0.20 | 0.80 | 0.00 | - | 1 | 52 | 53.47% |
| STT240119P00040000 | 2023-05-24 9:53AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STT240119P00042500 | 2023-06-05 1:37PM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240119P00045000 | 2023-06-02 3:03PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| STT240119P00047500 | 2023-06-08 2:15PM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240119P00050000 | 2023-06-05 1:37PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240119P00055000 | 2023-06-08 9:30AM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STT240119P00057500 | 2023-06-06 12:09PM EDT | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STT240119P00060000 | 2023-06-08 3:27PM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STT240119P00062500 | 2023-05-31 11:16AM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| STT240119P00065000 | 2023-06-02 11:14AM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| STT240119P00067500 | 2023-06-06 11:12AM EDT | 67.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| STT240119P00070000 | 2023-06-07 2:17PM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STT240119P00072500 | 2023-06-08 2:11PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| STT240119P00075000 | 2023-06-08 2:12PM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT240119P00077500 | 2023-06-08 12:34PM EDT | 77.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119P00080000 | 2023-06-05 12:14PM EDT | 80.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119P00082500 | 2023-05-01 12:12PM EDT | 82.50 | 13.70 | 16.20 | 17.00 | 0.00 | - | 1 | 126 | 49.42% |
| STT240119P00085000 | 2023-05-24 9:34AM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT240119P00087500 | 2023-05-26 1:09PM EDT | 87.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240119P00090000 | 2023-03-07 1:06PM EDT | 90.00 | 10.30 | 16.20 | 17.60 | 0.00 | - | 2 | 643 | 24.20% |
| STT240119P00092500 | 2023-02-28 2:24PM EDT | 92.50 | 11.05 | 20.00 | 21.20 | 0.00 | - | 9 | 70 | 33.25% |
© 2023 Yahoo. Tous droits réservés.