La bourse ferme dans 2 h 26 min
CAC 40
8 037,84 -27,31 (-0,34 %) Euro Stoxx 50
4 950,55 -30,54 (-0,61 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0709 -0,0016 (-0,15 %) Gold future
2 318,70 -39,00 (-1,65 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 80.91% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 70.78% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 46.44% |
| STT240719C00062500 | 2024-03-27 11:34AM EDT | 62.50 | 14.80 | 11.90 | 12.10 | 0.00 | - | 1 | 47 | 31.01% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 54.74% |
| STT240719C00067500 | 2024-03-14 11:46AM EDT | 67.50 | 7.20 | 9.80 | 12.20 | 0.00 | - | 3 | 56 | 55.10% |
| STT240719C00070000 | 2024-04-12 12:28PM EDT | 70.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| STT240719C00072500 | 2024-04-29 3:07PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| STT240719C00075000 | 2024-04-29 12:30PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.78% |
| STT240719C00077500 | 2024-04-26 2:51PM EDT | 77.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 3.13% |
| STT240719C00080000 | 2024-04-29 11:28AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 314 | 666 | 3.13% |
| STT240719C00082500 | 2024-04-29 12:02PM EDT | 82.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| STT240719C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 6.25% |
| STT240719C00087500 | 2024-04-24 11:42AM EDT | 87.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 6.25% |
| STT240719C00090000 | 2024-04-02 11:43AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 41.09% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 39.40% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 102.73% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 92.19% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 69.14% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 78.47% |
| STT240719P00045000 | 2023-11-17 10:31AM EDT | 45.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 71.63% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| STT240719P00050000 | 2024-04-12 3:22PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| STT240719P00055000 | 2024-02-22 3:45PM EDT | 55.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 50.15% |
| STT240719P00057500 | 2024-01-24 4:52PM EDT | 57.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 2 | 35 | 42.58% |
| STT240719P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| STT240719P00062500 | 2024-04-24 3:44PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 6.25% |
| STT240719P00065000 | 2024-04-26 12:06PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 6.25% |
| STT240719P00067500 | 2024-04-29 2:37PM EDT | 67.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 6.25% |
| STT240719P00070000 | 2024-04-29 3:59PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 63 | 281 | 3.13% |
| STT240719P00072500 | 2024-04-29 3:35PM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 185 | 1.56% |
| STT240719P00075000 | 2024-04-26 10:17AM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| STT240719P00077500 | 2024-04-29 11:04AM EDT | 77.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| STT240719P00080000 | 2024-04-29 11:10AM EDT | 80.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 33.52% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 42.52% |
| STT240719P00087500 | 2024-04-04 11:26AM EDT | 87.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
