La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,01+0,38 (+0,49 %)
À la clôture : 04:00PM EDT
77,54 -0,47 (-0,60 %)
Échanges après Bourse : 05:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT250117C000350002023-07-17 2:44PM EDT35.0032.7133.8035.000.00-100.00%
STT250117C000375002023-07-14 3:04PM EDT37.5032.3036.0037.300.00-10260.00%
STT250117C000400002024-05-01 2:44PM EDT40.0034.0036.2040.200.00-2173.36%
STT250117C000475002023-10-03 10:05AM EDT47.5021.1021.5022.200.00-130.00%
STT250117C000500002024-03-26 10:55AM EDT50.0027.4523.8024.400.00-2280.00%
STT250117C000550002024-01-22 11:48AM EDT55.0022.1919.2019.700.00-3300.00%
STT250117C000575002024-05-15 2:36PM EDT57.5021.1919.8023.300.00-3244.92%
STT250117C000600002024-05-15 1:05PM EDT60.0019.0518.0019.800.00-14334.19%
STT250117C000625002024-04-15 10:35AM EDT62.5016.7016.9017.200.00-11629.85%
STT250117C000650002024-05-14 2:58PM EDT65.0014.7415.2015.600.00-26231.52%
STT250117C000675002024-05-16 10:47AM EDT67.5013.3013.3013.700.00-44430.68%
STT250117C000700002024-05-16 11:47AM EDT70.0011.5911.5011.800.00-18129.38%
STT250117C000725002024-05-13 3:53PM EDT72.508.909.9010.100.00-146228.53%
STT250117C000750002024-05-15 2:32PM EDT75.008.008.308.600.00-1212128.02%
STT250117C000775002024-05-17 3:11PM EDT77.506.906.807.10+1.90+38.00%438626.97%
STT250117C000800002024-05-17 12:57PM EDT80.005.605.505.90-0.20-3.45%121,01026.57%
STT250117C000825002024-05-03 10:07AM EDT82.503.404.504.800.00-1537726.01%
STT250117C000850002024-05-13 11:27AM EDT85.003.303.503.800.00-271225.29%
STT250117C000875002024-05-14 9:50AM EDT87.502.562.803.000.00-51,20224.85%
STT250117C000900002024-05-06 3:50PM EDT90.001.872.152.350.00-115724.51%
STT250117C000925002024-04-22 1:50PM EDT92.501.601.651.800.00-1229224.11%
STT250117C000950002024-05-17 12:13PM EDT95.001.301.201.40+0.30+30.00%1211523.99%
STT250117C000975002024-04-22 1:50PM EDT97.500.950.901.100.00-1424524.02%
STT250117C001000002024-04-22 1:51PM EDT100.000.750.650.850.00-1316723.98%
STT250117C001050002024-04-30 3:27PM EDT105.000.360.300.500.00-62823.93%
STT250117C001100002024-04-11 9:31AM EDT110.000.350.150.450.00-3426.07%
STT250117C001150002024-04-04 3:12PM EDT115.000.320.001.450.00-11137.71%
STT250117C001200002024-03-04 11:12AM EDT120.000.150.150.700.00-6933.94%
STT250117C001250002023-09-12 10:00AM EDT125.000.460.000.700.00-11236.28%
STT250117C001300002023-12-20 11:14AM EDT130.000.200.001.250.00-6643.85%
STT250117C001400002023-10-30 9:37AM EDT140.000.050.000.000.00-406212.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT250117P000325002023-11-24 1:50PM EDT32.500.250.000.600.00-4858.01%
STT250117P000350002024-01-08 3:56PM EDT35.000.290.000.750.00-28567755.76%
STT250117P000375002023-10-27 2:48PM EDT37.501.400.050.950.00-11154.49%
STT250117P000400002024-01-30 12:50PM EDT40.000.740.050.000.00-45691812.50%
STT250117P000425002024-05-06 2:58PM EDT42.500.290.100.750.00-108150.68%
STT250117P000450002024-05-14 9:48AM EDT45.000.430.250.750.00-116946.63%
STT250117P000475002024-05-10 9:30AM EDT47.500.450.150.750.00-12042.82%
STT250117P000500002024-05-14 9:48AM EDT50.000.580.200.750.00-1040839.16%
STT250117P000550002024-05-16 9:52AM EDT55.000.640.550.700.00-155331.73%
STT250117P000575002024-05-17 1:32PM EDT57.500.830.750.90-0.07-7.78%13330.55%
STT250117P000600002024-05-14 3:25PM EDT60.001.301.001.150.00-323629.42%
STT250117P000625002024-05-15 10:07AM EDT62.501.501.301.500.00-536128.59%
STT250117P000650002024-05-15 9:36AM EDT65.001.991.751.900.00-201,95927.58%
STT250117P000675002024-05-09 11:36AM EDT67.502.942.252.450.00-15026.91%
STT250117P000700002024-05-17 2:30PM EDT70.002.971.953.10-0.06-1.98%71,04526.18%
STT250117P000725002024-04-22 1:51PM EDT72.505.403.603.900.00-958025.57%
STT250117P000750002024-05-13 12:44PM EDT75.005.404.504.700.00-127624.40%
STT250117P000775002024-05-17 3:44PM EDT77.505.605.505.70-2.20-28.21%1118423.46%
STT250117P000800002024-05-17 12:57PM EDT80.007.006.706.900.00-1132922.71%
STT250117P000825002024-04-10 9:50AM EDT82.5010.709.009.300.00-11226.07%
STT250117P000850002024-04-17 12:38PM EDT85.0014.208.209.900.00-221521.61%
STT250117P000875002024-04-17 12:15PM EDT87.5016.1211.1011.700.00-201621.34%
STT250117P000900002023-08-09 1:52PM EDT90.0019.9021.3021.800.00-5654.41%
STT250117P000925002023-12-26 11:24AM EDT92.5017.4018.0018.500.00-8934.52%
STT250117P000950002023-12-04 1:49PM EDT95.0022.1017.5021.300.00-1038.26%
STT250117P000975002023-12-26 2:52PM EDT97.5021.2022.3025.000.00-1145.79%
STT250117P001000002023-02-10 2:50PM EDT100.0017.9024.6028.500.00--352.29%
STT250117P001050002024-01-08 11:23AM EDT105.0027.8030.5035.400.00-1154.20%
STT250117P001100002023-04-17 9:37AM EDT110.0043.000.000.000.00-100.00%