La bourse ferme dans 4 h 46 min

State Street Corporation (STT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,67-1,06 (-1,52 %)
À la clôture : 04:04PM EDT
70,00 +1,33 (+1,94 %)
Échanges après Bourse : 05:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617C000500002022-04-27 1:12PM EDT50.0017.750.000.000.00-600.00%
STT220617C000550002021-11-10 7:55AM EDT55.0031.5936.8040.800.00--5540.14%
STT220617C000600002022-03-30 3:45PM EDT60.0031.568.509.600.00-4057.67%
STT220617C000650002022-05-24 10:55AM EDT65.004.320.000.000.00-500.00%
STT220617C000675002022-05-23 1:51PM EDT67.504.300.000.000.00-300.00%
STT220617C000700002022-05-24 3:45PM EDT70.002.400.000.000.00-401.56%
STT220617C000725002022-05-23 3:48PM EDT72.501.120.000.000.00-406.25%
STT220617C000750002022-05-24 3:05PM EDT75.000.700.000.000.00-1706.25%
STT220617C000775002022-05-23 1:45PM EDT77.500.350.000.000.00-2012.50%
STT220617C000800002022-05-24 1:59PM EDT80.000.200.000.000.00-4012.50%
STT220617C000825002022-05-23 2:52PM EDT82.500.100.000.000.00-1012.50%
STT220617C000850002022-05-16 9:30AM EDT85.000.250.000.000.00-1025.00%
STT220617C000875002022-04-18 9:40AM EDT87.500.630.000.750.00-410163.38%
STT220617C000900002022-05-11 10:05AM EDT90.000.050.000.000.00-1025.00%
STT220617C000925002022-04-25 12:45PM EDT92.500.100.000.000.00-5025.00%
STT220617C000950002022-05-23 3:21PM EDT95.000.030.000.000.00-21025.00%
STT220617C000975002022-05-23 3:21PM EDT97.500.050.000.000.00-21025.00%
STT220617C001000002022-05-20 12:38PM EDT100.000.050.000.000.00-6025.00%
STT220617C001050002022-05-04 1:07PM EDT105.000.750.000.000.00-2025.00%
STT220617C001100002022-05-23 12:29PM EDT110.000.100.000.000.00-10050.00%
STT220617C001150002022-04-28 3:24PM EDT115.000.050.000.000.00-2050.00%
STT220617C001200002022-03-07 4:15PM EDT120.000.200.000.350.00-280105.47%
STT220617C001250002022-04-05 10:00AM EDT125.000.100.000.300.00-2893109.18%
STT220617C001300002022-01-11 1:11PM EDT130.000.850.250.700.00-217138.38%
STT220617C001350002022-01-10 4:43PM EDT135.000.650.200.450.00-11135.55%
STT220617C001400002022-01-05 4:14PM EDT140.000.300.000.300.00-227125.78%
STT220617C001450002021-10-25 3:27PM EDT145.000.500.000.900.00-515154.79%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT220617P000425002021-12-13 1:09AM EDT42.500.350.000.000.00--050.00%
STT220617P000500002022-05-23 3:47PM EDT50.000.050.000.000.00-2025.00%
STT220617P000550002022-05-23 2:36PM EDT55.000.330.000.000.00-1025.00%
STT220617P000600002022-05-24 11:00AM EDT60.000.900.000.000.00-537012.50%
STT220617P000625002022-05-24 10:50AM EDT62.501.350.000.000.00-12012.50%
STT220617P000650002022-05-24 9:47AM EDT65.001.900.000.000.00-306.25%
STT220617P000675002022-05-24 3:43PM EDT67.502.450.000.000.00-401.56%
STT220617P000700002022-05-23 3:53PM EDT70.003.000.000.000.00-1500.00%
STT220617P000725002022-05-23 10:35AM EDT72.504.300.000.000.00-700.00%
STT220617P000750002022-05-24 10:37AM EDT75.008.110.000.000.00-300.00%
STT220617P000775002022-05-20 3:53PM EDT77.5010.550.000.000.00-300.00%
STT220617P000800002022-05-18 9:32AM EDT80.0012.000.000.000.00-200.00%
STT220617P000825002022-05-17 10:37AM EDT82.5013.070.000.000.00-500.00%
STT220617P000850002022-04-20 2:08PM EDT85.009.2117.3018.300.00-39385.64%
STT220617P000875002022-05-19 10:47AM EDT87.5021.410.000.000.00-600.00%
STT220617P000900002022-04-14 11:51AM EDT90.009.0620.1021.700.00-231168.60%
STT220617P000925002022-05-20 12:48PM EDT92.5026.330.000.000.00-400.00%
STT220617P000950002022-02-24 11:26AM EDT95.0014.107.909.100.00-51270.00%
STT220617P000975002022-03-07 10:53AM EDT97.5019.8914.1014.900.00-3230.00%
STT220617P001000002022-02-15 4:37PM EDT100.007.2013.8016.400.00-25810.00%
STT220617P001050002022-02-09 2:34PM EDT105.009.2122.1025.300.00-350.00%
STT220617P001100002022-04-01 3:11PM EDT110.0024.3642.0043.800.00-214145.31%
STT220617P001200002021-11-10 7:56AM EDT120.0034.4027.9028.800.00--60.00%
STT220617P001300002021-11-10 7:56AM EDT130.0048.8637.5038.900.00-390.00%