STT - State Street Corporation
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00037500 | 2023-03-30 10:54AM EDT | 37.50 | 39.00 | 34.50 | 36.70 | 0.00 | - | 3 | 4 | 31.74% |
| STT250117C00040000 | 2023-05-30 10:28AM EDT | 40.00 | 30.50 | 33.70 | 35.30 | 0.00 | - | - | 1 | 40.00% |
| STT250117C00050000 | 2023-04-05 10:45AM EDT | 50.00 | 28.40 | 22.40 | 24.00 | 0.00 | - | 6 | 11 | 17.26% |
| STT250117C00055000 | 2023-05-04 10:31AM EDT | 55.00 | 18.55 | 20.30 | 21.90 | 0.00 | - | - | 1 | 30.26% |
| STT250117C00060000 | 2023-04-20 10:10AM EDT | 60.00 | 21.08 | 15.00 | 16.30 | 0.00 | - | 2 | 14 | 22.13% |
| STT250117C00062500 | 2023-05-12 1:13PM EDT | 62.50 | 14.49 | 17.20 | 18.60 | 0.00 | - | 1 | 2 | 35.45% |
| STT250117C00065000 | 2023-05-31 10:20AM EDT | 65.00 | 12.80 | 15.60 | 17.10 | 0.00 | - | 1 | 2 | 34.99% |
| STT250117C00067500 | 2023-05-12 1:13PM EDT | 67.50 | 12.00 | 14.30 | 15.50 | 0.00 | - | 1 | 7 | 34.03% |
| STT250117C00070000 | 2023-05-26 11:13AM EDT | 70.00 | 11.00 | 13.10 | 14.20 | 0.00 | - | 2 | 38 | 33.73% |
| STT250117C00072500 | 2023-04-17 2:07PM EDT | 72.50 | 11.70 | 9.10 | 11.20 | 0.00 | - | 2 | 5 | 28.56% |
| STT250117C00075000 | 2023-06-02 3:52PM EDT | 75.00 | 10.70 | 10.30 | 11.80 | 0.00 | - | 5 | 45 | 33.08% |
| STT250117C00077500 | 2023-06-02 10:48AM EDT | 77.50 | 9.01 | 9.20 | 11.00 | 0.00 | - | 2 | 5 | 33.53% |
| STT250117C00080000 | 2023-05-16 1:17PM EDT | 80.00 | 6.85 | 8.30 | 9.90 | 0.00 | - | 1 | 6 | 32.98% |
| STT250117C00082500 | 2023-04-12 11:05AM EDT | 82.50 | 11.95 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 26.86% |
| STT250117C00085000 | 2023-06-06 10:45AM EDT | 85.00 | 7.50 | 6.50 | 7.80 | 0.00 | - | 3 | 22 | 31.59% |
| STT250117C00087500 | 2023-02-06 1:49PM EDT | 87.50 | 16.76 | 15.20 | 16.50 | 0.00 | - | - | 30 | 55.08% |
| STT250117C00090000 | 2023-06-07 11:25AM EDT | 90.00 | 6.10 | 5.00 | 6.20 | 0.00 | - | 2 | 16 | 30.84% |
| STT250117C00092500 | 2023-03-13 11:54AM EDT | 92.50 | 10.32 | 8.30 | 9.20 | 0.00 | - | 2 | 27 | 40.77% |
| STT250117C00095000 | 2023-03-30 1:22PM EDT | 95.00 | 7.00 | 4.20 | 5.00 | 0.00 | - | 1 | 21 | 30.55% |
| STT250117C00097500 | 2023-03-06 12:06PM EDT | 97.50 | 13.80 | 6.20 | 7.00 | 0.00 | - | - | 9 | 37.80% |
| STT250117C00100000 | 2023-06-07 10:40AM EDT | 100.00 | 3.50 | 2.85 | 3.70 | 0.00 | - | 1 | 21 | 29.29% |
| STT250117C00105000 | 2023-02-28 2:29PM EDT | 105.00 | 9.85 | 4.20 | 5.60 | 0.00 | - | 12 | 17 | 37.76% |
| STT250117C00110000 | 2023-02-22 4:55PM EDT | 110.00 | 7.86 | 3.40 | 4.20 | 0.00 | - | 10 | 0 | 35.71% |
| STT250117C00115000 | 2023-05-17 12:21PM EDT | 115.00 | 1.29 | 1.10 | 1.70 | 0.00 | - | - | 8 | 28.21% |
| STT250117C00120000 | 2023-05-11 11:11AM EDT | 120.00 | 1.12 | 0.70 | 1.35 | 0.00 | - | 1 | 1 | 28.21% |
| STT250117C00125000 | 2023-02-22 4:51PM EDT | 125.00 | 4.51 | 1.70 | 2.60 | 0.00 | - | 11 | 6 | 35.69% |
| STT250117C00140000 | 2023-05-05 3:01PM EDT | 140.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 61 | 33 | 34.74% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00035000 | 2023-05-30 9:49AM EDT | 35.00 | 1.41 | 0.70 | 1.05 | 0.00 | - | 1 | 9 | 42.77% |
| STT250117P00037500 | 2023-05-15 9:42AM EDT | 37.50 | 1.85 | 0.90 | 1.40 | 0.00 | - | 1 | 4 | 42.55% |
| STT250117P00040000 | 2023-03-24 9:56AM EDT | 40.00 | 3.60 | 0.65 | 2.40 | 0.00 | - | 1 | 2 | 46.31% |
| STT250117P00042500 | 2023-05-04 3:12PM EDT | 42.50 | 3.40 | 1.95 | 2.30 | 0.00 | - | 59 | 59 | 42.10% |
| STT250117P00045000 | 2023-05-02 2:34PM EDT | 45.00 | 3.10 | 2.55 | 3.00 | 0.00 | - | 1 | 161 | 42.65% |
| STT250117P00047500 | 2023-05-22 3:40PM EDT | 47.50 | 3.65 | 2.10 | 2.75 | 0.00 | - | 1 | 12 | 37.95% |
| STT250117P00050000 | 2023-06-02 2:59PM EDT | 50.00 | 3.50 | 2.60 | 3.20 | 0.00 | - | 1 | 17 | 36.93% |
| STT250117P00055000 | 2023-05-24 1:01PM EDT | 55.00 | 6.21 | 3.40 | 4.40 | 0.00 | - | 1 | 3 | 35.52% |
| STT250117P00060000 | 2023-06-07 12:16PM EDT | 60.00 | 5.16 | 4.60 | 5.80 | 0.00 | - | 14 | 81 | 33.97% |
| STT250117P00062500 | 2023-05-24 12:35PM EDT | 62.50 | 8.90 | 5.60 | 6.50 | 0.00 | - | 1 | 4 | 32.89% |
| STT250117P00065000 | 2023-06-07 11:35AM EDT | 65.00 | 6.90 | 6.40 | 7.30 | 0.00 | - | 13 | 506 | 31.95% |
| STT250117P00067500 | 2023-04-19 3:59PM EDT | 67.50 | 7.65 | 10.00 | 11.40 | 0.00 | - | - | 1 | 40.47% |
| STT250117P00070000 | 2023-06-02 11:17AM EDT | 70.00 | 9.80 | 8.20 | 9.40 | 0.00 | - | 2 | 2 | 30.91% |
| STT250117P00072500 | 2023-05-05 2:35PM EDT | 72.50 | 13.90 | 10.00 | 11.20 | 0.00 | - | 1 | 52 | 32.14% |
| STT250117P00075000 | 2023-06-02 11:19AM EDT | 75.00 | 11.90 | 10.40 | 11.80 | 0.00 | - | 2 | 5 | 29.84% |
| STT250117P00077500 | 2023-04-20 3:26PM EDT | 77.50 | 12.20 | 15.10 | 16.60 | 0.00 | - | - | 1 | 38.65% |
| STT250117P00080000 | 2023-04-11 1:46PM EDT | 80.00 | 13.40 | 18.00 | 19.40 | 0.00 | - | 4 | 55 | 41.82% |
| STT250117P00085000 | 2023-04-18 3:09PM EDT | 85.00 | 15.57 | 19.20 | 21.00 | 0.00 | - | 6 | 14 | 36.98% |
| STT250117P00087500 | 2023-03-06 12:21PM EDT | 87.50 | 11.80 | 18.50 | 19.40 | 0.00 | - | - | 10 | 27.72% |
| STT250117P00090000 | 2023-02-27 11:38AM EDT | 90.00 | 13.60 | 21.80 | 23.20 | 0.00 | - | 2 | 7 | 33.08% |
| STT250117P00092500 | 2023-03-28 10:52AM EDT | 92.50 | 25.03 | 23.50 | 24.40 | 0.00 | - | 7 | 0 | 31.07% |
| STT250117P00095000 | 2023-02-10 2:50PM EDT | 95.00 | 15.20 | 21.50 | 25.00 | 0.00 | - | - | 54 | 26.92% |
| STT250117P00097500 | 2023-02-28 2:24PM EDT | 97.50 | 17.16 | 26.40 | 28.90 | 0.00 | - | 9 | 8 | 32.61% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 24.45% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.