La bourse est fermée

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,91-1,48 (-1,96 %)
À la clôture : 04:00PM EDT
73,91 0,00 (0,00 %)
Échanges après Bourse : 05:19PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621C000350002023-07-17 2:44PM EDT35.0032.5933.8034.500.00-100.00%
STT240621C000375002023-06-01 12:48PM EDT37.5032.7035.8037.300.00-12128.13%
STT240621C000400002024-04-12 10:25AM EDT40.0037.0034.6039.400.00-13246.24%
STT240621C000450002024-03-21 9:37AM EDT45.0029.9027.0031.000.00-1090.63%
STT240621C000475002023-10-13 1:41PM EDT47.5018.8020.7021.800.00-690.00%
STT240621C000500002024-02-28 2:27PM EDT50.0024.2326.0030.500.00-215204.79%
STT240621C000550002024-02-29 12:46PM EDT55.0018.9422.1025.300.00-33180.32%
STT240621C000575002023-10-20 10:37AM EDT57.5011.9014.6014.900.00-1320.00%
STT240621C000600002024-05-03 12:55PM EDT60.0014.9012.8016.400.00-101367.63%
STT240621C000625002024-02-07 4:53PM EDT62.5012.0010.4011.200.00-20240.00%
STT240621C000650002024-02-22 3:24PM EDT65.009.4010.1011.800.00-44074.07%
STT240621C000675002024-04-29 2:07PM EDT67.507.805.708.900.00-22268.70%
STT240621C000700002024-05-28 2:37PM EDT70.004.354.405.70-3.90-47.27%190945.19%
STT240621C000725002024-05-28 3:14PM EDT72.502.502.502.70-0.75-23.08%19354325.03%
STT240621C000750002024-05-28 2:48PM EDT75.001.151.101.25-0.75-39.47%35636322.39%
STT240621C000775002024-05-28 10:42AM EDT77.500.460.150.50-0.34-42.50%3887521.97%
STT240621C000800002024-05-28 2:01PM EDT80.000.150.100.400.00-4143227.98%
STT240621C000825002024-05-21 11:34AM EDT82.500.080.001.00-0.12-60.00%123547.46%
STT240621C000850002024-05-20 1:03PM EDT85.000.100.000.800.00-7725350.93%
STT240621C000875002024-05-07 10:47AM EDT87.500.100.002.150.00-119763.43%
STT240621C000900002024-04-19 9:54AM EDT90.000.060.000.750.00-3018952.30%
STT240621C000925002024-05-13 2:27PM EDT92.500.100.002.150.00-33376.22%
STT240621C000950002024-01-29 11:19AM EDT95.000.200.051.750.00-156578.03%
STT240621C000975002023-07-14 11:21AM EDT97.501.051.401.600.00--1097.07%
STT240621C001000002023-10-03 2:31PM EDT100.000.300.050.450.00-129566.50%
STT240621C001050002023-09-07 10:17AM EDT105.000.350.000.350.00-45070.31%
STT240621C001100002023-05-22 2:12PM EDT110.000.600.350.850.00--298.00%
STT240621C001200002023-10-23 9:30AM EDT120.000.040.000.000.00--250.00%
STT240621C001350002023-07-05 9:40AM EDT135.000.100.000.200.00-33100.78%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621P000350002023-10-20 11:14AM EDT35.000.270.000.250.00-5315137.50%
STT240621P000375002024-01-30 10:31AM EDT37.500.050.000.000.00-14650.00%
STT240621P000400002024-04-29 10:27AM EDT40.000.200.002.150.00-222177.39%
STT240621P000425002024-01-08 10:30AM EDT42.500.150.000.000.00-153050.00%
STT240621P000450002024-04-22 3:04PM EDT45.000.050.000.000.00-1050.00%
STT240621P000475002024-02-26 1:46PM EDT47.500.100.001.350.00-239120.41%
STT240621P000500002024-05-03 9:30AM EDT50.000.040.002.150.00-132123.58%
STT240621P000550002024-04-16 11:54AM EDT55.000.200.000.750.00-1012075.68%
STT240621P000575002024-05-13 2:27PM EDT57.500.100.000.950.00-23970.31%
STT240621P000600002024-05-24 3:54PM EDT60.000.200.002.200.00-113078.42%
STT240621P000625002024-05-22 3:53PM EDT62.500.100.000.500.00-11,59252.44%
STT240621P000650002024-05-28 12:49PM EDT65.000.070.050.40+0.02+40.00%41477240.43%
STT240621P000675002024-05-24 2:36PM EDT67.500.200.050.750.00-21,58439.23%
STT240621P000700002024-05-23 2:26PM EDT70.000.400.300.500.00-521,85924.32%
STT240621P000725002024-05-28 3:38PM EDT72.501.000.851.00+0.41+69.49%45472521.05%
STT240621P000750002024-05-28 3:06PM EDT75.002.131.952.10+0.78+57.78%481,95419.19%
STT240621P000775002024-05-28 2:33PM EDT77.503.953.704.20+0.70+21.54%535223.88%
STT240621P000800002024-05-28 12:07PM EDT80.005.344.908.20+1.84+52.57%13256.30%
STT240621P000825002024-04-18 9:33AM EDT82.509.002.805.200.00-1810.00%
STT240621P000850002024-04-08 10:20AM EDT85.009.007.8010.500.00-200.00%
STT240621P000875002024-04-17 3:03PM EDT87.5015.507.5011.600.00-4342000.00%
STT240621P000900002023-07-07 10:55AM EDT90.0017.6018.0018.600.00-8890.92%
STT240621P000950002023-10-18 9:52AM EDT95.0026.000.000.000.00--00.00%