Marchés français ouverture 2 h 38 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
98,27-0,33 (-0,33 %)
À la clôture : 4:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT211119C000600002021-09-29 1:40PM EDT60.0026.1036.7039.500.00-300145.51%
STT211119C000650002021-08-25 5:20PM EDT65.0020.5120.0022.200.00-110.00%
STT211119C000700002021-10-01 10:36AM EDT70.0015.6827.6029.800.00-24083.59%
STT211119C000725002021-09-20 9:30AM EDT72.5011.2526.0027.300.00-5690.82%
STT211119C000750002021-10-15 2:11PM EDT75.0018.6523.5023.800.00-54667.58%
STT211119C000775002021-09-29 3:09PM EDT77.509.8220.5021.500.00-13554.79%
STT211119C000800002021-10-18 2:08PM EDT80.0015.6018.0018.900.00-52461.52%
STT211119C000825002021-10-21 10:51AM EDT82.5016.6015.7016.100.00-227046.19%
STT211119C000850002021-10-21 10:57AM EDT85.0014.3013.0013.600.00-5235139.89%
STT211119C000875002021-10-26 3:25PM EDT87.5011.3710.9011.20-0.63-5.25%194936.08%
STT211119C000900002021-10-25 11:12AM EDT90.009.238.609.000.00-241334.99%
STT211119C000925002021-10-26 11:46AM EDT92.506.806.406.80+0.10+1.49%199931.74%
STT211119C000950002021-10-26 11:05AM EDT95.004.804.504.80+0.30+6.67%32,77129.08%
STT211119C000975002021-10-26 11:26AM EDT97.503.132.653.20+0.03+0.97%168427.95%
STT211119C001000002021-10-26 3:25PM EDT100.001.921.702.00-0.03-1.54%451,13327.42%
STT211119C001050002021-10-26 1:57PM EDT105.000.520.450.60+0.01+1.96%1081726.47%
STT211119C001100002021-10-22 10:10AM EDT110.000.250.050.300.00-217831.25%
STT211119C001150002021-08-25 5:20PM EDT115.000.150.000.750.00-1050.51%
STT211119C001200002021-08-25 5:20PM EDT120.000.350.350.750.00-10555.23%
STT211119C001300002021-09-07 9:50AM EDT130.000.250.000.750.00-3465.43%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT211119P000500002021-10-07 2:41PM EDT50.000.380.000.050.00-12100.78%
STT211119P000550002021-09-20 9:30AM EDT55.000.150.000.100.00-3694.53%
STT211119P000600002021-10-08 2:46PM EDT60.000.100.000.300.00-13095.31%
STT211119P000650002021-10-19 10:26AM EDT65.000.050.000.300.00-3088581.45%
STT211119P000700002021-10-21 1:01PM EDT70.000.050.000.150.00-210261.72%
STT211119P000725002021-10-25 12:19PM EDT72.500.100.000.350.00-331764.16%
STT211119P000750002021-10-25 2:48PM EDT75.000.090.100.200.00-123256.45%
STT211119P000775002021-10-22 11:26AM EDT77.500.090.000.200.00-54567053.32%
STT211119P000800002021-10-25 12:43PM EDT80.000.200.050.200.00-481047.36%
STT211119P000825002021-10-22 3:57PM EDT82.500.150.050.300.00-138245.22%
STT211119P000850002021-10-25 3:52PM EDT85.000.220.150.250.00-761537.40%
STT211119P000875002021-10-25 12:15PM EDT87.500.300.200.300.00-61,35832.86%
STT211119P000900002021-10-25 3:36PM EDT90.000.450.400.500.00-4251330.86%
STT211119P000925002021-10-26 10:18AM EDT92.500.700.600.90+0.09+14.75%121329.98%
STT211119P000950002021-10-26 2:54PM EDT95.001.251.201.35-0.10-7.41%4616327.05%
STT211119P000975002021-10-26 11:40AM EDT97.502.272.002.30+0.42+22.70%2515326.64%
STT211119P001000002021-10-25 3:35PM EDT100.003.503.203.600.00-115626.10%
STT211119P001050002021-10-21 12:04PM EDT105.007.066.907.800.00-43133.08%
STT211119P001150002021-10-22 3:56PM EDT115.0015.6016.5017.300.00-6646.88%