La bourse est fermée
Dow Jones
38 027,10 -358,99 (-0,94 %) Nasdaq
15 813,56 -169,52 (-1,06 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 79.20% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 10.60 | 10.90 | 0.00 | - | 10 | 10 | 54.20% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 102.66% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 4.10 | 6.00 | 0.00 | - | 13 | 54 | 39.26% |
| STT240517C00070000 | 2024-04-30 12:30PM EDT | 70.00 | 3.46 | 3.50 | 3.70 | -1.21 | -25.91% | 6 | 106 | 30.74% |
| STT240517C00072500 | 2024-04-30 1:37PM EDT | 72.50 | 1.65 | 1.80 | 1.90 | -1.08 | -39.56% | 21 | 294 | 26.61% |
| STT240517C00075000 | 2024-04-30 1:41PM EDT | 75.00 | 0.63 | 0.65 | 0.75 | -0.47 | -42.73% | 207 | 1,273 | 24.39% |
| STT240517C00077500 | 2024-04-29 3:23PM EDT | 77.50 | 0.35 | 0.15 | 0.20 | 0.00 | - | 8 | 729 | 22.66% |
| STT240517C00080000 | 2024-04-30 12:30PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 6 | 560 | 28.52% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 8 | 1,005 | 55.91% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 287 | 55.81% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 58.59% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 74.07% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 62.70% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.28% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 164.06% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 128.91% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 171.97% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 116.02% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 119.53% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 88.48% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 85.94% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 122 | 100.78% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 756 | 64.21% |
| STT240517P00062500 | 2024-04-29 3:57PM EDT | 62.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 561 | 74.76% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 51.32% |
| STT240517P00067500 | 2024-04-26 10:03AM EDT | 67.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 843 | 26.95% |
| STT240517P00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 2 | 1,233 | 23.00% |
| STT240517P00072500 | 2024-04-30 2:01PM EDT | 72.50 | 1.12 | 1.10 | 1.15 | +0.32 | +38.55% | 15 | 633 | 20.53% |
| STT240517P00075000 | 2024-04-30 11:32AM EDT | 75.00 | 2.50 | 2.45 | 2.55 | +0.82 | +48.81% | 3 | 494 | 18.12% |
| STT240517P00077500 | 2024-04-29 1:59PM EDT | 77.50 | 3.51 | 4.40 | 4.70 | 0.00 | - | 5 | 87 | 16.99% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 6.90 | 7.20 | 0.00 | - | 2 | 4 | 23.63% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 52.44% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 10.10 | 12.10 | 0.00 | - | - | 0 | 0.00% |
