La bourse est fermée
Dow Jones
37 965,10 -420,99 (-1,10 %) Nasdaq
15 788,10 -194,98 (-1,22 %) 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 12:49PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816C00050000 | 2024-04-04 2:27PM EDT | 50.00 | 28.10 | 23.10 | 23.50 | 0.00 | - | 17 | 9 | 53.27% |
| STT240816C00062500 | 2024-02-28 11:47AM EDT | 62.50 | 13.20 | 14.70 | 16.50 | 0.00 | - | - | 18 | 66.09% |
| STT240816C00065000 | 2024-04-22 12:16PM EDT | 65.00 | 10.68 | 9.20 | 9.50 | 0.00 | - | 5 | 18 | 31.34% |
| STT240816C00067500 | 2024-04-23 3:40PM EDT | 67.50 | 8.90 | 7.30 | 7.60 | 0.00 | - | 2 | 16 | 29.81% |
| STT240816C00070000 | 2024-04-25 9:45AM EDT | 70.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | 11 | 17 | 29.19% |
| STT240816C00072500 | 2024-04-17 12:36PM EDT | 72.50 | 4.50 | 4.20 | 4.40 | 0.00 | - | 6 | 27 | 27.25% |
| STT240816C00075000 | 2024-04-23 12:07PM EDT | 75.00 | 4.20 | 3.10 | 3.20 | 0.00 | - | 2 | 46 | 26.48% |
| STT240816C00077500 | 2024-04-26 2:02PM EDT | 77.50 | 2.45 | 2.10 | 2.25 | 0.00 | - | 27 | 78 | 25.87% |
| STT240816C00080000 | 2024-04-29 1:06PM EDT | 80.00 | 1.82 | 1.35 | 1.50 | 0.00 | - | 1 | 205 | 25.15% |
| STT240816C00082500 | 2024-04-26 11:00AM EDT | 82.50 | 1.15 | 0.85 | 0.95 | 0.00 | - | 39 | 216 | 24.46% |
| STT240816C00085000 | 2024-04-30 12:24PM EDT | 85.00 | 0.55 | 0.50 | 0.60 | -0.21 | -27.63% | 25 | 176 | 24.17% |
| STT240816C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 0.47 | 0.30 | 0.40 | 0.00 | - | 1 | 107 | 24.46% |
| STT240816C00090000 | 2024-04-01 11:08AM EDT | 90.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 22 | 61 | 24.41% |
| STT240816C00095000 | 2024-04-02 11:42AM EDT | 95.00 | 0.52 | 0.00 | 2.20 | 0.00 | - | 1 | 38 | 52.17% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816P00037500 | 2024-04-25 3:19PM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 90.82% |
| STT240816P00055000 | 2024-03-04 11:43AM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 41.43% |
| STT240816P00060000 | 2024-04-29 3:20PM EDT | 60.00 | 0.40 | 0.45 | 0.50 | 0.00 | - | 2 | 110 | 27.88% |
| STT240816P00062500 | 2024-04-25 12:53PM EDT | 62.50 | 0.73 | 0.65 | 0.80 | 0.00 | - | 1 | 56 | 27.10% |
| STT240816P00065000 | 2024-04-30 12:25PM EDT | 65.00 | 1.14 | 1.10 | 1.20 | +0.16 | +19.51% | 2 | 185 | 25.99% |
| STT240816P00067500 | 2024-04-30 12:06PM EDT | 67.50 | 1.70 | 1.70 | 1.85 | +0.25 | +17.24% | 1 | 50 | 25.60% |
| STT240816P00070000 | 2024-04-26 10:15AM EDT | 70.00 | 2.10 | 2.50 | 2.65 | 0.00 | - | 10 | 103 | 24.73% |
| STT240816P00072500 | 2024-04-30 12:18PM EDT | 72.50 | 3.50 | 3.50 | 3.70 | +0.60 | +20.69% | 4 | 61 | 23.96% |
| STT240816P00075000 | 2024-04-30 12:24PM EDT | 75.00 | 4.80 | 4.80 | 5.00 | +0.90 | +23.08% | 2 | 60 | 23.17% |
| STT240816P00077500 | 2024-04-22 10:21AM EDT | 77.50 | 5.70 | 6.40 | 6.60 | 0.00 | - | 5 | 58 | 22.64% |
| STT240816P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 7.40 | 8.20 | 8.40 | 0.00 | - | 1 | 29 | 21.81% |
| STT240816P00082500 | 2024-04-15 9:45AM EDT | 82.50 | 7.10 | 10.20 | 10.50 | 0.00 | - | 2 | 17 | 21.83% |
| STT240816P00087500 | 2024-04-09 11:53AM EDT | 87.50 | 11.60 | 14.60 | 15.00 | 0.00 | - | 1 | 8 | 20.51% |
| STT240816P00090000 | 2024-04-01 10:09AM EDT | 90.00 | 13.50 | 16.90 | 18.90 | 0.00 | - | - | 1 | 40.48% |
| STT240816P00105000 | 2023-12-21 2:44PM EDT | 105.00 | 29.10 | 26.70 | 31.50 | 0.00 | - | - | 0 | 0.00% |
