Marchés français ouverture 6 h 32 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 994,91 -465,17 (-1,21 %) EUR/USD
1,0703 +0,0002 (+0,02 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 196,93 -1 949,25 (-3,14 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 92.87% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 10.10 | 14.10 | 0.00 | - | 10 | 10 | 96.78% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 71.73% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 6.40 | 7.80 | 0.00 | - | 13 | 54 | 47.56% |
| STT240517C00070000 | 2024-04-24 3:35PM EDT | 70.00 | 4.90 | 4.70 | 5.00 | -0.20 | -3.92% | 2 | 96 | 30.86% |
| STT240517C00072500 | 2024-04-24 2:16PM EDT | 72.50 | 2.80 | 2.75 | 3.10 | -0.26 | -8.50% | 7 | 222 | 28.35% |
| STT240517C00075000 | 2024-04-24 11:44AM EDT | 75.00 | 1.30 | 1.30 | 1.40 | -0.14 | -9.72% | 57 | 1,172 | 23.17% |
| STT240517C00077500 | 2024-04-24 3:43PM EDT | 77.50 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 2 | 740 | 22.27% |
| STT240517C00080000 | 2024-04-24 3:53PM EDT | 80.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1 | 570 | 21.09% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1,005 | 43.14% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 50.64% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 57.62% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 60.89% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 51.95% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 74.17% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 148.44% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 116.80% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 155.96% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 105.86% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 109.28% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 81.45% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 79.88% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 122 | 70.26% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 756 | 60.84% |
| STT240517P00062500 | 2024-04-17 3:55PM EDT | 62.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 402 | 561 | 51.66% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 50.24% |
| STT240517P00067500 | 2024-04-19 3:13PM EDT | 67.50 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 841 | 40.11% |
| STT240517P00070000 | 2024-04-24 2:09PM EDT | 70.00 | 0.30 | 0.20 | 0.35 | +0.02 | +7.14% | 104 | 1,270 | 23.54% |
| STT240517P00072500 | 2024-04-24 12:50PM EDT | 72.50 | 0.85 | 0.70 | 0.85 | +0.10 | +13.33% | 4 | 655 | 21.58% |
| STT240517P00075000 | 2024-04-24 3:58PM EDT | 75.00 | 1.85 | 1.70 | 1.85 | -0.25 | -11.90% | 68 | 351 | 19.63% |
| STT240517P00077500 | 2024-04-24 12:27PM EDT | 77.50 | 3.63 | 3.30 | 4.50 | +0.33 | +10.00% | 1 | 93 | 34.01% |
| STT240517P00080000 | 2024-04-10 10:06AM EDT | 80.00 | 5.50 | 3.90 | 6.40 | 0.00 | - | 8 | 46 | 33.79% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 66.31% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 8.80 | 12.70 | 0.00 | - | - | 0 | 73.58% |
