La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 259,59 +104,79 (+0,50 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217C00045000 | 2022-08-10 8:30AM EST | 45.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT230217C00047500 | 2022-07-15 8:30AM EST | 47.50 | 17.80 | 27.40 | 28.60 | 0.00 | - | - | 3 | 0.00% |
| STT230217C00050000 | 2023-01-23 2:30PM EST | 50.00 | 36.80 | 40.10 | 41.20 | 0.00 | - | 4 | 5 | 148.93% |
| STT230217C00055000 | 2022-12-22 3:38PM EST | 55.00 | 22.52 | 28.50 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| STT230217C00057500 | 2022-11-14 3:12PM EST | 57.50 | 23.15 | 22.50 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT230217C00060000 | 2022-11-17 9:30AM EST | 60.00 | 18.40 | 17.90 | 18.30 | 0.00 | - | 13 | 16 | 0.00% |
| STT230217C00062500 | 2022-11-07 11:34AM EST | 62.50 | 15.31 | 18.50 | 19.30 | 0.00 | - | 4 | 22 | 0.00% |
| STT230217C00065000 | 2023-01-26 12:13PM EST | 65.00 | 24.30 | 25.60 | 26.30 | 0.00 | - | 1 | 6 | 78.42% |
| STT230217C00067500 | 2023-01-18 12:13PM EST | 67.50 | 15.38 | 23.10 | 23.70 | 0.00 | - | 4 | 273 | 67.58% |
| STT230217C00070000 | 2023-01-18 12:13PM EST | 70.00 | 12.97 | 20.60 | 21.20 | 0.00 | - | 4 | 278 | 60.45% |
| STT230217C00072500 | 2023-01-20 3:47PM EST | 72.50 | 11.75 | 18.10 | 18.70 | 0.00 | - | 1 | 170 | 53.52% |
| STT230217C00075000 | 2023-01-24 1:22PM EST | 75.00 | 12.84 | 15.70 | 16.20 | 0.00 | - | 10 | 252 | 58.64% |
| STT230217C00077500 | 2023-01-26 10:58AM EST | 77.50 | 11.40 | 13.20 | 13.80 | 0.00 | - | 1 | 637 | 53.52% |
| STT230217C00080000 | 2023-01-27 10:14AM EST | 80.00 | 12.00 | 10.90 | 11.20 | +2.60 | +27.66% | 201 | 1,233 | 42.92% |
| STT230217C00082500 | 2023-01-26 3:46PM EST | 82.50 | 7.94 | 8.50 | 9.00 | 0.00 | - | 6 | 419 | 41.31% |
| STT230217C00085000 | 2023-01-27 12:55PM EST | 85.00 | 7.30 | 6.40 | 6.70 | +1.30 | +21.67% | 23 | 1,805 | 35.77% |
| STT230217C00087500 | 2023-01-27 10:05AM EST | 87.50 | 4.95 | 4.40 | 4.70 | +1.15 | +30.26% | 12 | 981 | 32.76% |
| STT230217C00090000 | 2023-01-27 12:52PM EST | 90.00 | 3.50 | 2.80 | 2.95 | +1.00 | +40.00% | 19 | 1,167 | 29.71% |
| STT230217C00095000 | 2023-01-27 3:54PM EST | 95.00 | 0.71 | 0.65 | 0.80 | +0.11 | +18.33% | 13 | 1,372 | 26.37% |
| STT230217C00100000 | 2023-01-27 3:31PM EST | 100.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 11 | 17 | 25.93% |
| STT230217C00105000 | 2023-01-23 11:11AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 33.11% |
| STT230217C00110000 | 2023-01-19 3:34PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 37.31% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217P00030000 | 2022-09-13 10:24AM EST | 30.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 224.61% |
| STT230217P00032500 | 2022-12-02 9:32AM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 18 | 182.81% |
| STT230217P00035000 | 2022-08-01 12:46PM EST | 35.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 921 | 205.47% |
| STT230217P00037500 | 2022-12-22 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 59 | 150.78% |
| STT230217P00040000 | 2022-12-09 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 147.66% |
| STT230217P00042500 | 2022-08-18 12:45PM EST | 42.50 | 0.37 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 189.75% |
| STT230217P00045000 | 2022-11-30 10:17AM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 69 | 137.50% |
| STT230217P00047500 | 2022-11-23 10:58AM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 123.83% |
| STT230217P00050000 | 2023-01-03 12:25PM EST | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 104.69% |
| STT230217P00052500 | 2022-12-20 3:26PM EST | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 96.88% |
| STT230217P00055000 | 2023-01-18 3:46PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 380 | 89.45% |
| STT230217P00057500 | 2023-01-23 9:30AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 217 | 82.03% |
| STT230217P00060000 | 2023-01-18 3:58PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 407 | 75.39% |
| STT230217P00062500 | 2023-01-25 3:21PM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 68.75% |
| STT230217P00065000 | 2023-01-24 12:14PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 169 | 62.11% |
| STT230217P00067500 | 2023-01-25 9:30AM EST | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 247 | 55.86% |
| STT230217P00070000 | 2023-01-25 9:36AM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 666 | 55.27% |
| STT230217P00072500 | 2023-01-25 10:57AM EST | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,126 | 52.34% |
| STT230217P00075000 | 2023-01-26 2:09PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 425 | 45.70% |
| STT230217P00077500 | 2023-01-26 10:35AM EST | 77.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 233 | 41.41% |
| STT230217P00080000 | 2023-01-27 12:20PM EST | 80.00 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 2 | 513 | 34.62% |
| STT230217P00082500 | 2023-01-27 3:59PM EST | 82.50 | 0.28 | 0.25 | 0.35 | -0.31 | -52.54% | 22 | 389 | 32.18% |
| STT230217P00085000 | 2023-01-27 3:01PM EST | 85.00 | 0.46 | 0.55 | 0.65 | -0.34 | -42.50% | 26 | 193 | 30.42% |
| STT230217P00087500 | 2023-01-27 3:51PM EST | 87.50 | 1.00 | 1.05 | 1.15 | -0.67 | -40.12% | 5 | 156 | 28.52% |
| STT230217P00090000 | 2023-01-27 1:49PM EST | 90.00 | 1.85 | 1.80 | 2.00 | -0.63 | -25.40% | 2 | 58 | 27.15% |
| STT230217P00095000 | 2023-01-11 1:20PM EST | 95.00 | 13.00 | 4.60 | 5.00 | 0.00 | - | - | 2 | 25.32% |
© 2023 Yahoo. Tous droits réservés.
