La bourse ferme dans 4 h 46 min
CAC 40
6 272,63 +19,49 (+0,31 %) Euro Stoxx 50
3 663,10 +15,54 (+0,43 %) Dow Jones
31 928,62 +48,38 (+0,15 %) EUR/USD
1,0670 -0,0068 (-0,63 %) Gold future
1 853,20 -12,20 (-0,65 %) BTC-EUR
27 890,50 +201,28 (+0,73 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617C00050000 | 2022-04-27 1:12PM EDT | 50.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STT220617C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 31.59 | 36.80 | 40.80 | 0.00 | - | - | 5 | 540.14% |
| STT220617C00060000 | 2022-03-30 3:45PM EDT | 60.00 | 31.56 | 8.50 | 9.60 | 0.00 | - | 4 | 0 | 57.67% |
| STT220617C00065000 | 2022-05-24 10:55AM EDT | 65.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT220617C00067500 | 2022-05-23 1:51PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT220617C00070000 | 2022-05-24 3:45PM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STT220617C00072500 | 2022-05-23 3:48PM EDT | 72.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STT220617C00075000 | 2022-05-24 3:05PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| STT220617C00077500 | 2022-05-23 1:45PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT220617C00080000 | 2022-05-24 1:59PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STT220617C00082500 | 2022-05-23 2:52PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT220617C00085000 | 2022-05-16 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT220617C00087500 | 2022-04-18 9:40AM EDT | 87.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 4 | 101 | 63.38% |
| STT220617C00090000 | 2022-05-11 10:05AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT220617C00092500 | 2022-04-25 12:45PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STT220617C00095000 | 2022-05-23 3:21PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| STT220617C00097500 | 2022-05-23 3:21PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| STT220617C00100000 | 2022-05-20 12:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| STT220617C00105000 | 2022-05-04 1:07PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STT220617C00110000 | 2022-05-23 12:29PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STT220617C00115000 | 2022-04-28 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STT220617C00120000 | 2022-03-07 4:15PM EDT | 120.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 80 | 105.47% |
| STT220617C00125000 | 2022-04-05 10:00AM EDT | 125.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 893 | 109.18% |
| STT220617C00130000 | 2022-01-11 1:11PM EDT | 130.00 | 0.85 | 0.25 | 0.70 | 0.00 | - | 2 | 17 | 138.38% |
| STT220617C00135000 | 2022-01-10 4:43PM EDT | 135.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 135.55% |
| STT220617C00140000 | 2022-01-05 4:14PM EDT | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 125.78% |
| STT220617C00145000 | 2021-10-25 3:27PM EDT | 145.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 15 | 154.79% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617P00042500 | 2021-12-13 1:09AM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STT220617P00050000 | 2022-05-23 3:47PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STT220617P00055000 | 2022-05-23 2:36PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT220617P00060000 | 2022-05-24 11:00AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| STT220617P00062500 | 2022-05-24 10:50AM EDT | 62.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| STT220617P00065000 | 2022-05-24 9:47AM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STT220617P00067500 | 2022-05-24 3:43PM EDT | 67.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STT220617P00070000 | 2022-05-23 3:53PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STT220617P00072500 | 2022-05-23 10:35AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| STT220617P00075000 | 2022-05-24 10:37AM EDT | 75.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT220617P00077500 | 2022-05-20 3:53PM EDT | 77.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT220617P00080000 | 2022-05-18 9:32AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT220617P00082500 | 2022-05-17 10:37AM EDT | 82.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT220617P00085000 | 2022-04-20 2:08PM EDT | 85.00 | 9.21 | 17.30 | 18.30 | 0.00 | - | 3 | 93 | 85.64% |
| STT220617P00087500 | 2022-05-19 10:47AM EDT | 87.50 | 21.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STT220617P00090000 | 2022-04-14 11:51AM EDT | 90.00 | 9.06 | 20.10 | 21.70 | 0.00 | - | 2 | 311 | 68.60% |
| STT220617P00092500 | 2022-05-20 12:48PM EDT | 92.50 | 26.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT220617P00095000 | 2022-02-24 11:26AM EDT | 95.00 | 14.10 | 7.90 | 9.10 | 0.00 | - | 5 | 127 | 0.00% |
| STT220617P00097500 | 2022-03-07 10:53AM EDT | 97.50 | 19.89 | 14.10 | 14.90 | 0.00 | - | 3 | 23 | 0.00% |
| STT220617P00100000 | 2022-02-15 4:37PM EDT | 100.00 | 7.20 | 13.80 | 16.40 | 0.00 | - | 25 | 81 | 0.00% |
| STT220617P00105000 | 2022-02-09 2:34PM EDT | 105.00 | 9.21 | 22.10 | 25.30 | 0.00 | - | 3 | 5 | 0.00% |
| STT220617P00110000 | 2022-04-01 3:11PM EDT | 110.00 | 24.36 | 42.00 | 43.80 | 0.00 | - | 2 | 14 | 145.31% |
| STT220617P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 34.40 | 27.90 | 28.80 | 0.00 | - | - | 6 | 0.00% |
| STT220617P00130000 | 2021-11-10 7:56AM EDT | 130.00 | 48.86 | 37.50 | 38.90 | 0.00 | - | 3 | 9 | 0.00% |
