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
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT211119C00060000 | 2021-09-29 1:40PM EDT | 60.00 | 26.10 | 36.70 | 39.50 | 0.00 | - | 30 | 0 | 145.51% |
| STT211119C00065000 | 2021-08-25 5:20PM EDT | 65.00 | 20.51 | 20.00 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| STT211119C00070000 | 2021-10-01 10:36AM EDT | 70.00 | 15.68 | 27.60 | 29.80 | 0.00 | - | 2 | 40 | 83.59% |
| STT211119C00072500 | 2021-09-20 9:30AM EDT | 72.50 | 11.25 | 26.00 | 27.30 | 0.00 | - | 5 | 6 | 90.82% |
| STT211119C00075000 | 2021-10-15 2:11PM EDT | 75.00 | 18.65 | 23.50 | 23.80 | 0.00 | - | 5 | 46 | 67.58% |
| STT211119C00077500 | 2021-09-29 3:09PM EDT | 77.50 | 9.82 | 20.50 | 21.50 | 0.00 | - | 1 | 35 | 54.79% |
| STT211119C00080000 | 2021-10-18 2:08PM EDT | 80.00 | 15.60 | 18.00 | 18.90 | 0.00 | - | 5 | 24 | 61.52% |
| STT211119C00082500 | 2021-10-21 10:51AM EDT | 82.50 | 16.60 | 15.70 | 16.10 | 0.00 | - | 2 | 270 | 46.19% |
| STT211119C00085000 | 2021-10-21 10:57AM EDT | 85.00 | 14.30 | 13.00 | 13.60 | 0.00 | - | 52 | 351 | 39.89% |
| STT211119C00087500 | 2021-10-26 3:25PM EDT | 87.50 | 11.37 | 10.90 | 11.20 | -0.63 | -5.25% | 1 | 949 | 36.08% |
| STT211119C00090000 | 2021-10-25 11:12AM EDT | 90.00 | 9.23 | 8.60 | 9.00 | 0.00 | - | 2 | 413 | 34.99% |
| STT211119C00092500 | 2021-10-26 11:46AM EDT | 92.50 | 6.80 | 6.40 | 6.80 | +0.10 | +1.49% | 1 | 999 | 31.74% |
| STT211119C00095000 | 2021-10-26 11:05AM EDT | 95.00 | 4.80 | 4.50 | 4.80 | +0.30 | +6.67% | 3 | 2,771 | 29.08% |
| STT211119C00097500 | 2021-10-26 11:26AM EDT | 97.50 | 3.13 | 2.65 | 3.20 | +0.03 | +0.97% | 1 | 684 | 27.95% |
| STT211119C00100000 | 2021-10-26 3:25PM EDT | 100.00 | 1.92 | 1.70 | 2.00 | -0.03 | -1.54% | 45 | 1,133 | 27.42% |
| STT211119C00105000 | 2021-10-26 1:57PM EDT | 105.00 | 0.52 | 0.45 | 0.60 | +0.01 | +1.96% | 10 | 817 | 26.47% |
| STT211119C00110000 | 2021-10-22 10:10AM EDT | 110.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 178 | 31.25% |
| STT211119C00115000 | 2021-08-25 5:20PM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.51% |
| STT211119C00120000 | 2021-08-25 5:20PM EDT | 120.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 10 | 5 | 55.23% |
| STT211119C00130000 | 2021-09-07 9:50AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 65.43% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT211119P00050000 | 2021-10-07 2:41PM EDT | 50.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 100.78% |
| STT211119P00055000 | 2021-09-20 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 94.53% |
| STT211119P00060000 | 2021-10-08 2:46PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 95.31% |
| STT211119P00065000 | 2021-10-19 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 885 | 81.45% |
| STT211119P00070000 | 2021-10-21 1:01PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 61.72% |
| STT211119P00072500 | 2021-10-25 12:19PM EDT | 72.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 317 | 64.16% |
| STT211119P00075000 | 2021-10-25 2:48PM EDT | 75.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 1 | 232 | 56.45% |
| STT211119P00077500 | 2021-10-22 11:26AM EDT | 77.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 545 | 670 | 53.32% |
| STT211119P00080000 | 2021-10-25 12:43PM EDT | 80.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 810 | 47.36% |
| STT211119P00082500 | 2021-10-22 3:57PM EDT | 82.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 382 | 45.22% |
| STT211119P00085000 | 2021-10-25 3:52PM EDT | 85.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 7 | 615 | 37.40% |
| STT211119P00087500 | 2021-10-25 12:15PM EDT | 87.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 1,358 | 32.86% |
| STT211119P00090000 | 2021-10-25 3:36PM EDT | 90.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 42 | 513 | 30.86% |
| STT211119P00092500 | 2021-10-26 10:18AM EDT | 92.50 | 0.70 | 0.60 | 0.90 | +0.09 | +14.75% | 1 | 213 | 29.98% |
| STT211119P00095000 | 2021-10-26 2:54PM EDT | 95.00 | 1.25 | 1.20 | 1.35 | -0.10 | -7.41% | 46 | 163 | 27.05% |
| STT211119P00097500 | 2021-10-26 11:40AM EDT | 97.50 | 2.27 | 2.00 | 2.30 | +0.42 | +22.70% | 25 | 153 | 26.64% |
| STT211119P00100000 | 2021-10-25 3:35PM EDT | 100.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 1 | 156 | 26.10% |
| STT211119P00105000 | 2021-10-21 12:04PM EDT | 105.00 | 7.06 | 6.90 | 7.80 | 0.00 | - | 4 | 31 | 33.08% |
| STT211119P00115000 | 2021-10-22 3:56PM EDT | 115.00 | 15.60 | 16.50 | 17.30 | 0.00 | - | 6 | 6 | 46.88% |
