La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116C00032500 | 2024-06-12 1:05PM EDT | 32.50 | 40.15 | 44.00 | 49.00 | 0.00 | - | - | 0 | 0.00% |
| STT260116C00035000 | 2023-12-01 4:10PM EDT | 35.00 | 39.10 | 40.50 | 45.50 | 0.00 | - | 9 | 1 | 0.00% |
| STT260116C00040000 | 2024-03-20 10:46AM EDT | 40.00 | 33.50 | 32.00 | 36.40 | 0.00 | - | - | 1 | 0.00% |
| STT260116C00042500 | 2024-03-22 10:49AM EDT | 42.50 | 33.50 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 0.00% |
| STT260116C00050000 | 2024-07-12 10:05AM EDT | 50.00 | 29.00 | 34.00 | 38.30 | 0.00 | - | 1 | 8 | 44.82% |
| STT260116C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 22.00 | 21.30 | 26.00 | 0.00 | - | 3 | 2 | 0.00% |
| STT260116C00060000 | 2024-07-01 9:58AM EDT | 60.00 | 18.60 | 25.20 | 28.60 | 0.00 | - | 1 | 20 | 34.43% |
| STT260116C00065000 | 2024-04-30 1:25PM EDT | 65.00 | 15.18 | 14.20 | 16.50 | 0.00 | - | 4 | 5 | 0.00% |
| STT260116C00067500 | 2024-05-14 10:04AM EDT | 67.50 | 16.00 | 11.60 | 12.60 | 0.00 | - | 16 | 9 | 0.00% |
| STT260116C00070000 | 2024-07-26 3:36PM EDT | 70.00 | 20.23 | 20.20 | 20.80 | +0.03 | +0.15% | 10 | 436 | 31.04% |
| STT260116C00072500 | 2024-06-25 9:44AM EDT | 72.50 | 9.90 | 17.70 | 18.80 | 0.00 | - | 5 | 6 | 29.67% |
| STT260116C00075000 | 2024-07-24 3:18PM EDT | 75.00 | 15.60 | 15.80 | 17.70 | 0.00 | - | 5 | 406 | 30.70% |
| STT260116C00077500 | 2024-02-26 1:10PM EDT | 77.50 | 9.28 | 10.50 | 11.70 | 0.00 | - | 2 | 5 | 18.12% |
| STT260116C00080000 | 2024-07-17 10:24AM EDT | 80.00 | 14.00 | 11.80 | 14.70 | 0.00 | - | 2 | 0 | 29.78% |
| STT260116C00082500 | 2024-07-25 9:41AM EDT | 82.50 | 11.80 | 12.60 | 13.20 | 0.00 | - | 3 | 19 | 29.04% |
| STT260116C00085000 | 2024-07-19 1:59PM EDT | 85.00 | 11.40 | 10.90 | 12.00 | 0.00 | - | 2 | 0 | 28.85% |
| STT260116C00087500 | 2024-07-19 1:59PM EDT | 87.50 | 10.30 | 8.90 | 10.70 | 0.00 | - | 6 | 8 | 28.24% |
| STT260116C00090000 | 2024-07-18 10:10AM EDT | 90.00 | 9.43 | 8.30 | 9.60 | 0.00 | - | 1 | 4 | 27.91% |
| STT260116C00095000 | 2024-07-22 1:23PM EDT | 95.00 | 6.84 | 5.30 | 7.70 | 0.00 | - | 3 | 0 | 27.45% |
| STT260116C00100000 | 2024-07-17 9:49AM EDT | 100.00 | 5.30 | 5.00 | 6.10 | 0.00 | - | - | 2 | 27.01% |
| STT260116C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 1.94 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 27.20% |
| STT260116C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 0.85 | 1.15 | 1.75 | 0.00 | - | 3 | 3 | 22.02% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116P00032500 | 2024-07-01 1:16PM EDT | 32.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 255 | 50.15% |
| STT260116P00035000 | 2024-06-12 1:31PM EDT | 35.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 1 | 6 | 55.09% |
| STT260116P00037500 | 2024-04-25 11:12AM EDT | 37.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 60 | 83 | 46.41% |
| STT260116P00040000 | 2024-07-16 3:52PM EDT | 40.00 | 0.60 | 0.30 | 1.85 | 0.00 | - | 51 | 54 | 50.78% |
| STT260116P00045000 | 2024-07-16 9:45AM EDT | 45.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 1 | 13 | 41.59% |
| STT260116P00047500 | 2024-06-14 2:45PM EDT | 47.50 | 1.87 | 0.95 | 1.50 | 0.00 | - | 1 | 4 | 38.68% |
| STT260116P00050000 | 2024-06-17 10:33AM EDT | 50.00 | 2.15 | 0.95 | 1.25 | 0.00 | - | 1 | 7 | 34.16% |
| STT260116P00055000 | 2024-07-26 3:54PM EDT | 55.00 | 1.60 | 1.35 | 2.70 | 0.00 | - | 1 | 0 | 37.29% |
| STT260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 4.00 | 2.95 | 3.60 | 0.00 | - | - | 2 | 38.55% |
| STT260116P00060000 | 2024-07-18 10:16AM EDT | 60.00 | 2.15 | 2.00 | 3.80 | 0.00 | - | 14 | 358 | 36.49% |
| STT260116P00062500 | 2024-05-07 10:06AM EDT | 62.50 | 4.60 | 4.50 | 5.10 | 0.00 | - | 2 | 3 | 38.50% |
| STT260116P00065000 | 2024-07-18 11:56AM EDT | 65.00 | 3.20 | 2.10 | 3.40 | 0.00 | - | 2 | 7 | 29.43% |
| STT260116P00067500 | 2024-05-21 12:13PM EDT | 67.50 | 5.70 | 5.10 | 7.20 | 0.00 | - | 1 | 7 | 39.38% |
| STT260116P00070000 | 2024-07-26 3:36PM EDT | 70.00 | 4.35 | 4.20 | 4.60 | +0.05 | +1.16% | 10 | 1,088 | 28.20% |
| STT260116P00072500 | 2024-05-16 12:05PM EDT | 72.50 | 7.20 | 7.60 | 11.80 | 0.00 | - | 1 | 3 | 46.36% |
| STT260116P00075000 | 2024-07-08 9:43AM EDT | 75.00 | 9.80 | 5.50 | 6.10 | 0.00 | - | 20 | 25 | 27.06% |
| STT260116P00077500 | 2024-05-16 12:24PM EDT | 77.50 | 9.30 | 12.10 | 14.30 | 0.00 | - | 1 | 2 | 46.08% |
| STT260116P00080000 | 2024-07-16 1:08PM EDT | 80.00 | 8.00 | 7.30 | 7.90 | 0.00 | - | 4 | 10 | 25.91% |
| STT260116P00085000 | 2024-07-16 1:21PM EDT | 85.00 | 10.00 | 9.40 | 10.00 | 0.00 | - | - | 2 | 24.68% |
