La bourse ferme dans 8 h 2 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,44-1,78 (-2,43 %)
À la clôture : 04:00PM EST
71,71 +0,27 (+0,38 %)
Échanges après Bourse : 06:40PM EST
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 1:44PM EST35.0032.7133.8035.000.00-100.00%
STT250117C000375002023-07-14 2:04PM EST37.5032.3036.0037.300.00-102661.10%
STT250117C000400002023-07-17 9:37AM EST40.0027.6029.8030.400.00-120.00%
STT250117C000475002023-10-03 9:05AM EST47.5021.1021.5022.200.00-130.00%
STT250117C000500002023-11-24 12:39PM EST50.0022.050.000.000.00-200.00%
STT250117C000550002023-12-06 11:15AM EST55.0020.690.000.000.00-300.00%
STT250117C000575002023-10-05 9:14AM EST57.5013.6015.1015.500.00-1222.86%
STT250117C000600002023-11-27 11:06AM EST60.0014.400.000.000.00-200.00%
STT250117C000625002023-10-23 10:57AM EST62.5010.8912.6013.000.00-1527.45%
STT250117C000650002023-10-25 10:17AM EST65.009.0011.5011.700.00-1028.17%
STT250117C000675002023-11-22 3:39PM EST67.509.900.000.000.00-600.00%
STT250117C000700002023-12-01 9:34AM EST70.0010.500.000.000.00-400.00%
STT250117C000725002023-11-30 3:31PM EST72.508.990.000.000.00-1500.39%
STT250117C000750002023-12-01 11:01AM EST75.008.200.000.000.00-101.56%
STT250117C000775002023-11-02 2:06PM EST77.505.007.307.600.00-214333.12%
STT250117C000800002023-12-06 12:29PM EST80.005.700.000.000.00-203.13%
STT250117C000825002023-08-10 2:39PM EST82.507.204.905.600.00-72031.58%
STT250117C000850002023-11-30 12:43PM EST85.004.100.000.000.00-59103.13%
STT250117C000875002023-12-01 1:03PM EST87.504.100.000.000.00-82103.13%
STT250117C000900002023-12-01 12:25PM EST90.003.200.000.000.00-406.25%
STT250117C000925002023-12-01 1:28PM EST92.502.800.000.000.00-1006.25%
STT250117C000950002023-11-08 1:43PM EST95.001.300.000.000.00-906.25%
STT250117C000975002023-11-07 1:55PM EST97.501.150.000.000.00-906.25%
STT250117C001000002023-12-04 11:20AM EST100.001.650.000.000.00-506.25%
STT250117C001050002023-10-16 1:05PM EST105.000.810.700.850.00-63325.88%
STT250117C001100002023-02-22 3:55PM EST110.007.863.404.200.00-10045.37%
STT250117C001150002023-08-21 11:22AM EST115.000.670.650.750.00-1929.30%
STT250117C001200002023-05-11 10:11AM EST120.001.120.601.450.00-1136.43%
STT250117C001250002023-09-12 9:00AM EST125.000.460.000.700.00-11232.52%
STT250117C001300002023-12-06 10:38AM EST130.000.200.000.000.00-1012.50%
STT250117C001400002023-10-30 8:37AM EST140.000.050.000.000.00-406212.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT250117P000325002023-11-24 12:50PM EST32.500.250.000.000.00-4012.50%
STT250117P000350002023-11-27 9:30AM EST35.000.550.000.000.00-1012.50%
STT250117P000375002023-10-27 1:48PM EST37.501.400.050.950.00-11144.68%
STT250117P000400002023-11-22 1:06PM EST40.000.650.000.000.00-10012.50%
STT250117P000425002023-12-06 3:40PM EST42.500.950.000.000.00-22012.50%
STT250117P000450002023-11-30 11:09AM EST45.000.950.000.000.00-1012.50%
STT250117P000475002023-11-30 3:52PM EST47.501.250.000.000.00-106.25%
STT250117P000500002023-11-22 12:12PM EST50.001.800.000.000.00-106.25%
STT250117P000550002023-11-30 9:58AM EST55.002.340.000.000.00-106.25%
STT250117P000575002023-11-30 3:07PM EST57.502.850.000.000.00-106.25%
STT250117P000600002023-12-06 10:32AM EST60.004.100.000.000.00-103.13%
STT250117P000625002023-11-28 1:29PM EST62.504.700.000.000.00-203.13%
STT250117P000650002023-11-30 10:04AM EST65.004.850.000.000.00-101.56%
STT250117P000675002023-12-01 2:38PM EST67.505.590.000.000.00-101.56%
STT250117P000700002023-11-16 10:07AM EST70.008.000.000.000.00-2000.39%
STT250117P000725002023-12-06 9:30AM EST72.508.110.000.000.00-100.00%
STT250117P000750002023-12-01 1:19PM EST75.008.430.000.000.00-700.00%
STT250117P000775002023-11-01 11:37AM EST77.5015.809.6010.100.00-1321.20%
STT250117P000800002023-09-12 10:04AM EST80.0013.9017.4017.800.00-16341.33%
STT250117P000825002023-11-21 10:16AM EST82.5014.900.000.000.00--00.00%
STT250117P000850002023-10-04 10:48AM EST85.0022.0018.6018.900.00-51432.98%
STT250117P000875002023-10-30 2:13PM EST87.5024.2517.2017.600.00-101620.23%
STT250117P000900002023-08-09 12:52PM EST90.0019.9021.3021.800.00-5629.25%
STT250117P000925002023-07-07 8:57AM EST92.5020.9021.2022.000.00-1120.19%
STT250117P000950002023-12-04 12:49PM EST95.0022.100.000.000.00-100.00%
STT250117P000975002023-02-28 1:24PM EST97.5017.1626.4028.900.00-9832.59%
STT250117P001000002023-02-10 1:50PM EST100.0017.9024.6028.500.00--30.00%
STT250117P001050002023-07-14 9:18AM EST105.0031.5031.3032.200.00--00.00%
STT250117P001100002023-04-17 8:37AM EST110.0043.000.000.000.00-100.00%