La bourse ferme dans 8 h 2 min
CAC 40
7 420,33 -15,66 (-0,21 %) Euro Stoxx 50
4 473,84 -9,42 (-0,21 %) Dow Jones
36 054,43 -70,17 (-0,19 %) EUR/USD
1,0783 +0,0014 (+0,13 %) Gold future
2 047,70 -0,20 (-0,01 %) Bitcoin EUR
40 566,93 -105,30 (-0,26 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 1:44PM EST | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 2:04PM EST | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 61.10% |
| STT250117C00040000 | 2023-07-17 9:37AM EST | 40.00 | 27.60 | 29.80 | 30.40 | 0.00 | - | 1 | 2 | 0.00% |
| STT250117C00047500 | 2023-10-03 9:05AM EST | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2023-11-24 12:39PM EST | 50.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT250117C00055000 | 2023-12-06 11:15AM EST | 55.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT250117C00057500 | 2023-10-05 9:14AM EST | 57.50 | 13.60 | 15.10 | 15.50 | 0.00 | - | 1 | 2 | 22.86% |
| STT250117C00060000 | 2023-11-27 11:06AM EST | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT250117C00062500 | 2023-10-23 10:57AM EST | 62.50 | 10.89 | 12.60 | 13.00 | 0.00 | - | 1 | 5 | 27.45% |
| STT250117C00065000 | 2023-10-25 10:17AM EST | 65.00 | 9.00 | 11.50 | 11.70 | 0.00 | - | 1 | 0 | 28.17% |
| STT250117C00067500 | 2023-11-22 3:39PM EST | 67.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STT250117C00070000 | 2023-12-01 9:34AM EST | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT250117C00072500 | 2023-11-30 3:31PM EST | 72.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| STT250117C00075000 | 2023-12-01 11:01AM EST | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STT250117C00077500 | 2023-11-02 2:06PM EST | 77.50 | 5.00 | 7.30 | 7.60 | 0.00 | - | 21 | 43 | 33.12% |
| STT250117C00080000 | 2023-12-06 12:29PM EST | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STT250117C00082500 | 2023-08-10 2:39PM EST | 82.50 | 7.20 | 4.90 | 5.60 | 0.00 | - | 7 | 20 | 31.58% |
| STT250117C00085000 | 2023-11-30 12:43PM EST | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 3.13% |
| STT250117C00087500 | 2023-12-01 1:03PM EST | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| STT250117C00090000 | 2023-12-01 12:25PM EST | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STT250117C00092500 | 2023-12-01 1:28PM EST | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| STT250117C00095000 | 2023-11-08 1:43PM EST | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STT250117C00097500 | 2023-11-07 1:55PM EST | 97.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STT250117C00100000 | 2023-12-04 11:20AM EST | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STT250117C00105000 | 2023-10-16 1:05PM EST | 105.00 | 0.81 | 0.70 | 0.85 | 0.00 | - | 6 | 33 | 25.88% |
| STT250117C00110000 | 2023-02-22 3:55PM EST | 110.00 | 7.86 | 3.40 | 4.20 | 0.00 | - | 10 | 0 | 45.37% |
| STT250117C00115000 | 2023-08-21 11:22AM EST | 115.00 | 0.67 | 0.65 | 0.75 | 0.00 | - | 1 | 9 | 29.30% |
| STT250117C00120000 | 2023-05-11 10:11AM EST | 120.00 | 1.12 | 0.60 | 1.45 | 0.00 | - | 1 | 1 | 36.43% |
| STT250117C00125000 | 2023-09-12 9:00AM EST | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 32.52% |
| STT250117C00130000 | 2023-12-06 10:38AM EST | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT250117C00140000 | 2023-10-30 8:37AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 12:50PM EST | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STT250117P00035000 | 2023-11-27 9:30AM EST | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT250117P00037500 | 2023-10-27 1:48PM EST | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 44.68% |
| STT250117P00040000 | 2023-11-22 1:06PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STT250117P00042500 | 2023-12-06 3:40PM EST | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| STT250117P00045000 | 2023-11-30 11:09AM EST | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT250117P00047500 | 2023-11-30 3:52PM EST | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT250117P00050000 | 2023-11-22 12:12PM EST | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT250117P00055000 | 2023-11-30 9:58AM EST | 55.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT250117P00057500 | 2023-11-30 3:07PM EST | 57.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT250117P00060000 | 2023-12-06 10:32AM EST | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT250117P00062500 | 2023-11-28 1:29PM EST | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STT250117P00065000 | 2023-11-30 10:04AM EST | 65.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STT250117P00067500 | 2023-12-01 2:38PM EST | 67.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STT250117P00070000 | 2023-11-16 10:07AM EST | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| STT250117P00072500 | 2023-12-06 9:30AM EST | 72.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117P00075000 | 2023-12-01 1:19PM EST | 75.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STT250117P00077500 | 2023-11-01 11:37AM EST | 77.50 | 15.80 | 9.60 | 10.10 | 0.00 | - | 1 | 3 | 21.20% |
| STT250117P00080000 | 2023-09-12 10:04AM EST | 80.00 | 13.90 | 17.40 | 17.80 | 0.00 | - | 1 | 63 | 41.33% |
| STT250117P00082500 | 2023-11-21 10:16AM EST | 82.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT250117P00085000 | 2023-10-04 10:48AM EST | 85.00 | 22.00 | 18.60 | 18.90 | 0.00 | - | 5 | 14 | 32.98% |
| STT250117P00087500 | 2023-10-30 2:13PM EST | 87.50 | 24.25 | 17.20 | 17.60 | 0.00 | - | 10 | 16 | 20.23% |
| STT250117P00090000 | 2023-08-09 12:52PM EST | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 29.25% |
| STT250117P00092500 | 2023-07-07 8:57AM EST | 92.50 | 20.90 | 21.20 | 22.00 | 0.00 | - | 1 | 1 | 20.19% |
| STT250117P00095000 | 2023-12-04 12:49PM EST | 95.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117P00097500 | 2023-02-28 1:24PM EST | 97.50 | 17.16 | 26.40 | 28.90 | 0.00 | - | 9 | 8 | 32.59% |
| STT250117P00100000 | 2023-02-10 1:50PM EST | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 0.00% |
| STT250117P00105000 | 2023-07-14 9:18AM EST | 105.00 | 31.50 | 31.30 | 32.20 | 0.00 | - | - | 0 | 0.00% |
| STT250117P00110000 | 2023-04-17 8:37AM EST | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
