STT - State Street Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
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
STT250117C000375002023-03-30 10:54AM EDT37.5039.0034.5036.700.00-3431.74%
STT250117C000400002023-05-30 10:28AM EDT40.0030.5033.7035.300.00--140.00%
STT250117C000500002023-04-05 10:45AM EDT50.0028.4022.4024.000.00-61117.26%
STT250117C000550002023-05-04 10:31AM EDT55.0018.5520.3021.900.00--130.26%
STT250117C000600002023-04-20 10:10AM EDT60.0021.0815.0016.300.00-21422.13%
STT250117C000625002023-05-12 1:13PM EDT62.5014.4917.2018.600.00-1235.45%
STT250117C000650002023-05-31 10:20AM EDT65.0012.8015.6017.100.00-1234.99%
STT250117C000675002023-05-12 1:13PM EDT67.5012.0014.3015.500.00-1734.03%
STT250117C000700002023-05-26 11:13AM EDT70.0011.0013.1014.200.00-23833.73%
STT250117C000725002023-04-17 2:07PM EDT72.5011.709.1011.200.00-2528.56%
STT250117C000750002023-06-02 3:52PM EDT75.0010.7010.3011.800.00-54533.08%
STT250117C000775002023-06-02 10:48AM EDT77.509.019.2011.000.00-2533.53%
STT250117C000800002023-05-16 1:17PM EDT80.006.858.309.900.00-1632.98%
STT250117C000825002023-04-12 11:05AM EDT82.5011.955.706.800.00-1226.86%
STT250117C000850002023-06-06 10:45AM EDT85.007.506.507.800.00-32231.59%
STT250117C000875002023-02-06 1:49PM EDT87.5016.7615.2016.500.00--3055.08%
STT250117C000900002023-06-07 11:25AM EDT90.006.105.006.200.00-21630.84%
STT250117C000925002023-03-13 11:54AM EDT92.5010.328.309.200.00-22740.77%
STT250117C000950002023-03-30 1:22PM EDT95.007.004.205.000.00-12130.55%
STT250117C000975002023-03-06 12:06PM EDT97.5013.806.207.000.00--937.80%
STT250117C001000002023-06-07 10:40AM EDT100.003.502.853.700.00-12129.29%
STT250117C001050002023-02-28 2:29PM EDT105.009.854.205.600.00-121737.76%
STT250117C001100002023-02-22 4:55PM EDT110.007.863.404.200.00-10035.71%
STT250117C001150002023-05-17 12:21PM EDT115.001.291.101.700.00--828.21%
STT250117C001200002023-05-11 11:11AM EDT120.001.120.701.350.00-1128.21%
STT250117C001250002023-02-22 4:51PM EDT125.004.511.702.600.00-11635.69%
STT250117C001400002023-05-05 3:01PM EDT140.000.600.001.450.00-613334.74%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT250117P000350002023-05-30 9:49AM EDT35.001.410.701.050.00-1942.77%
STT250117P000375002023-05-15 9:42AM EDT37.501.850.901.400.00-1442.55%
STT250117P000400002023-03-24 9:56AM EDT40.003.600.652.400.00-1246.31%
STT250117P000425002023-05-04 3:12PM EDT42.503.401.952.300.00-595942.10%
STT250117P000450002023-05-02 2:34PM EDT45.003.102.553.000.00-116142.65%
STT250117P000475002023-05-22 3:40PM EDT47.503.652.102.750.00-11237.95%
STT250117P000500002023-06-02 2:59PM EDT50.003.502.603.200.00-11736.93%
STT250117P000550002023-05-24 1:01PM EDT55.006.213.404.400.00-1335.52%
STT250117P000600002023-06-07 12:16PM EDT60.005.164.605.800.00-148133.97%
STT250117P000625002023-05-24 12:35PM EDT62.508.905.606.500.00-1432.89%
STT250117P000650002023-06-07 11:35AM EDT65.006.906.407.300.00-1350631.95%
STT250117P000675002023-04-19 3:59PM EDT67.507.6510.0011.400.00--140.47%
STT250117P000700002023-06-02 11:17AM EDT70.009.808.209.400.00-2230.91%
STT250117P000725002023-05-05 2:35PM EDT72.5013.9010.0011.200.00-15232.14%
STT250117P000750002023-06-02 11:19AM EDT75.0011.9010.4011.800.00-2529.84%
STT250117P000775002023-04-20 3:26PM EDT77.5012.2015.1016.600.00--138.65%
STT250117P000800002023-04-11 1:46PM EDT80.0013.4018.0019.400.00-45541.82%
STT250117P000850002023-04-18 3:09PM EDT85.0015.5719.2021.000.00-61436.98%
STT250117P000875002023-03-06 12:21PM EDT87.5011.8018.5019.400.00--1027.72%
STT250117P000900002023-02-27 11:38AM EDT90.0013.6021.8023.200.00-2733.08%
STT250117P000925002023-03-28 10:52AM EDT92.5025.0323.5024.400.00-7031.07%
STT250117P000950002023-02-10 2:50PM EDT95.0015.2021.5025.000.00--5426.92%
STT250117P000975002023-02-28 2:24PM EDT97.5017.1626.4028.900.00-9832.61%
STT250117P001000002023-02-10 2:50PM EDT100.0017.9024.6028.500.00--324.45%
STT250117P001100002023-04-17 9:37AM EDT110.0043.000.000.000.00-100.00%