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’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220121C00022500 | 2021-11-10 6:55AM EST | 22.50 | 37.40 | 69.30 | 72.30 | 0.00 | - | 4 | 1 | 0.00% |
| STT220121C00030000 | 2021-11-10 6:55AM EST | 30.00 | 34.40 | 61.10 | 65.70 | 0.00 | - | 5 | 5 | 0.00% |
| STT220121C00035000 | 2021-12-30 3:51PM EST | 35.00 | 58.05 | 66.50 | 70.80 | 0.00 | - | 7 | 0 | 702.34% |
| STT220121C00037500 | 2021-12-30 3:51PM EST | 37.50 | 56.03 | 64.00 | 68.80 | 0.00 | - | - | 0 | 392.19% |
| STT220121C00040000 | 2021-12-30 3:56PM EST | 40.00 | 53.25 | 62.20 | 65.80 | 0.00 | - | 44 | 0 | 400.78% |
| STT220121C00042500 | 2021-11-10 6:55AM EST | 42.50 | 44.16 | 49.10 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT220121C00045000 | 2021-11-10 6:55AM EST | 45.00 | 41.06 | 47.50 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| STT220121C00047500 | 2021-11-10 6:55AM EST | 47.50 | 14.23 | 44.00 | 47.90 | 0.00 | - | 4 | 5 | 0.00% |
| STT220121C00050000 | 2021-12-30 3:59PM EST | 50.00 | 43.13 | 52.20 | 56.00 | 0.00 | - | 43 | 0 | 333.40% |
| STT220121C00052500 | 2021-11-10 6:55AM EST | 52.50 | 21.15 | 39.10 | 42.90 | 0.00 | - | 1 | 4 | 0.00% |
| STT220121C00055000 | 2021-11-10 6:55AM EST | 55.00 | 32.35 | 37.10 | 39.10 | 0.00 | - | 2 | 0 | 0.00% |
| STT220121C00057500 | 2021-11-10 6:55AM EST | 57.50 | 29.28 | 35.40 | 37.00 | 0.00 | - | 40 | 0 | 0.00% |
| STT220121C00060000 | 2021-12-30 3:37PM EST | 60.00 | 33.48 | 42.40 | 45.50 | 0.00 | - | 8 | 0 | 233.59% |
| STT220121C00062500 | 2021-11-10 6:55AM EST | 62.50 | 14.16 | 30.00 | 32.70 | 0.00 | - | 1 | 4 | 0.00% |
| STT220121C00065000 | 2021-12-30 1:33PM EST | 65.00 | 28.40 | 37.10 | 40.40 | 0.00 | - | 330 | 10 | 325.10% |
| STT220121C00067500 | 2021-12-30 1:33PM EST | 67.50 | 25.99 | 34.00 | 38.60 | 0.00 | - | 1,980 | 0 | 147.66% |
| STT220121C00070000 | 2021-12-30 1:33PM EST | 70.00 | 23.60 | 32.60 | 35.50 | 0.00 | - | 1,320 | 5 | 188.67% |
| STT220121C00072500 | 2021-12-30 1:33PM EST | 72.50 | 21.10 | 29.20 | 33.80 | 0.00 | - | 333 | 0 | 168.16% |
| STT220121C00075000 | 2021-12-30 1:33PM EST | 75.00 | 18.40 | 27.60 | 30.10 | 0.00 | - | 1,155 | 1 | 130.47% |
| STT220121C00077500 | 2021-12-30 1:33PM EST | 77.50 | 15.90 | 24.90 | 29.00 | 0.00 | - | 334 | 5 | 177.93% |
| STT220121C00080000 | 2021-12-30 1:33PM EST | 80.00 | 13.50 | 23.30 | 25.20 | 0.00 | - | 2,478 | 0 | 149.41% |
| STT220121C00082500 | 2021-12-21 3:00PM EST | 82.50 | 10.40 | 20.80 | 21.90 | 0.00 | - | 5 | 64 | 96.09% |
| STT220121C00085000 | 2022-01-05 2:23PM EST | 85.00 | 14.16 | 17.80 | 19.40 | 0.00 | - | 4 | 191 | 129.79% |
| STT220121C00087500 | 2022-01-06 9:38AM EST | 87.50 | 11.88 | 15.90 | 17.40 | 0.00 | - | 2 | 221 | 101.27% |
| STT220121C00090000 | 2022-01-14 2:44PM EST | 90.00 | 13.05 | 12.70 | 14.30 | +3.15 | +31.82% | 1 | 568 | 96.00% |
| STT220121C00092500 | 2022-01-10 10:47AM EST | 92.50 | 8.48 | 11.00 | 12.00 | 0.00 | - | 7 | 331 | 66.21% |
| STT220121C00095000 | 2022-01-14 9:35AM EST | 95.00 | 8.05 | 8.90 | 9.40 | -1.36 | -14.45% | 1 | 719 | 61.52% |
| STT220121C00097500 | 2022-01-12 10:58AM EST | 97.50 | 6.40 | 6.70 | 7.10 | 0.00 | - | 1 | 489 | 56.93% |
| STT220121C00100000 | 2022-01-14 1:20PM EST | 100.00 | 3.80 | 4.70 | 5.10 | -0.94 | -19.83% | 9 | 1,462 | 54.44% |
| STT220121C00105000 | 2022-01-14 12:04PM EST | 105.00 | 1.48 | 1.55 | 1.90 | -0.12 | -7.50% | 14 | 3,095 | 50.61% |
| STT220121C00110000 | 2022-01-13 1:27PM EST | 110.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 21 | 216 | 56.98% |
| STT220121C00115000 | 2022-01-11 12:14PM EST | 115.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 123 | 391 | 83.30% |
| STT220121C00120000 | 2021-10-20 11:06AM EST | 120.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 17 | 36 | 70.90% |
| STT220121C00125000 | 2021-11-01 9:26AM EST | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 103.71% |
| STT220121C00130000 | 2021-11-10 6:55AM EST | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.02% |
| STT220121C00135000 | 2021-11-10 6:55AM EST | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 135.25% |
| STT220121C00140000 | 2021-11-02 9:51AM EST | 140.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 10 | 156.84% |
| STT220121C00145000 | 2021-12-17 11:54AM EST | 145.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 182.13% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220121P00022500 | 2021-11-30 11:12AM EST | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 91 | 539.06% |
| STT220121P00025000 | 2021-11-30 11:13AM EST | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 446.88% |
| STT220121P00027500 | 2021-11-30 11:12AM EST | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 415.63% |
| STT220121P00030000 | 2021-11-10 6:55AM EST | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 470.31% |
| STT220121P00032500 | 2021-11-10 6:55AM EST | 32.50 | 0.35 | 0.10 | 5.00 | 0.00 | - | 2 | 38 | 794.82% |
| STT220121P00035000 | 2021-11-04 2:26PM EST | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 31 | 484.38% |
| STT220121P00037500 | 2021-11-10 6:55AM EST | 37.50 | 0.40 | 0.20 | 5.00 | 0.00 | - | 12 | 20 | 709.57% |
| STT220121P00040000 | 2021-11-10 6:55AM EST | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 49 | 376.17% |
| STT220121P00042500 | 2021-12-14 11:46AM EST | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 78 | 503.52% |
| STT220121P00045000 | 2021-11-10 6:55AM EST | 45.00 | 0.39 | 0.00 | 0.35 | 0.00 | - | 5 | 41 | 340.63% |
| STT220121P00047500 | 2021-11-10 9:30AM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 50.00% |
| STT220121P00050000 | 2021-12-20 12:35PM EST | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 268 | 286.72% |
| STT220121P00052500 | 2021-11-10 6:55AM EST | 52.50 | 0.50 | 0.05 | 0.65 | 0.00 | - | 8 | 483 | 316.80% |
| STT220121P00055000 | 2022-01-04 12:03PM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 117 | 244.53% |
| STT220121P00057500 | 2021-12-14 3:30PM EST | 57.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 136 | 258.59% |
| STT220121P00060000 | 2022-01-04 10:28AM EST | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 15 | 160 | 242.19% |
| STT220121P00062500 | 2022-01-03 10:08AM EST | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 168.75% |
| STT220121P00065000 | 2021-12-22 2:36PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 291 | 156.25% |
| STT220121P00067500 | 2021-12-21 3:27PM EST | 67.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 1,324 | 144.53% |
| STT220121P00070000 | 2022-01-06 3:19PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 791 | 133.59% |
| STT220121P00072500 | 2022-01-10 1:56PM EST | 72.50 | 0.01 | 0.00 | 1.05 | 0.00 | - | 3 | 411 | 197.95% |
| STT220121P00075000 | 2022-01-07 3:51PM EST | 75.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 1,955 | 212.11% |
| STT220121P00077500 | 2021-12-30 12:41PM EST | 77.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 277 | 148.63% |
| STT220121P00080000 | 2022-01-12 3:43PM EST | 80.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 10 | 234 | 185.06% |
| STT220121P00082500 | 2022-01-11 12:14PM EST | 82.50 | 0.41 | 0.00 | 0.55 | +0.11 | +36.67% | 5 | 285 | 119.73% |
| STT220121P00085000 | 2022-01-10 2:11PM EST | 85.00 | 0.43 | 0.10 | 0.30 | +0.28 | +186.67% | 5 | 888 | 100.20% |
| STT220121P00087500 | 2022-01-13 11:37AM EST | 87.50 | 0.15 | 0.10 | 1.25 | 0.00 | - | 3 | 966 | 117.48% |
| STT220121P00090000 | 2022-01-12 3:42PM EST | 90.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 1 | 448 | 79.79% |
| STT220121P00092500 | 2022-01-13 11:37AM EST | 92.50 | 0.28 | 0.20 | 0.55 | 0.00 | - | 2 | 99 | 74.61% |
| STT220121P00095000 | 2022-01-14 9:33AM EST | 95.00 | 0.70 | 0.30 | 0.50 | +0.33 | +89.19% | 2 | 165 | 62.40% |
| STT220121P00097500 | 2022-01-13 2:30PM EST | 97.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 20 | 313 | 56.74% |
| STT220121P00100000 | 2022-01-14 9:32AM EST | 100.00 | 1.75 | 0.95 | 1.15 | +0.75 | +75.00% | 3 | 128 | 52.44% |
| STT220121P00105000 | 2022-01-13 2:43PM EST | 105.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 65 | 71 | 50.00% |
| STT220121P00110000 | 2021-11-10 6:55AM EST | 110.00 | 31.32 | 16.20 | 17.90 | 0.00 | - | 2 | 6 | 275.98% |
| STT220121P00115000 | 2021-11-10 6:55AM EST | 115.00 | 46.90 | 21.00 | 22.50 | 0.00 | - | 2 | 86 | 305.20% |
