Marchés français ouverture 7 h 7 min

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,37+0,09 (+0,10 %)
À la clôture : 04:03PM EST
93,55 +1,18 (+1,28 %)
Échanges après Bourse : 06:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217C000450002022-08-10 8:30AM EST45.0027.000.000.000.00-110.00%
STT230217C000475002022-07-15 8:30AM EST47.5017.8027.4028.600.00--30.00%
STT230217C000500002023-01-23 2:30PM EST50.0036.8041.8042.900.00-45184.57%
STT230217C000550002022-12-22 3:38PM EST55.0022.5228.5030.100.00-100.00%
STT230217C000575002022-11-14 3:12PM EST57.5023.1522.5023.200.00-130.00%
STT230217C000600002023-02-01 10:49AM EST60.0031.6032.0032.900.00-21698.44%
STT230217C000625002022-11-07 11:34AM EST62.5015.3118.5019.300.00-4220.00%
STT230217C000650002023-01-26 12:13PM EST65.0024.3027.0028.000.00-1688.28%
STT230217C000675002023-02-01 11:57AM EST67.5024.2624.6025.300.00-1624874.22%
STT230217C000700002023-02-01 11:57AM EST70.0021.7422.1022.800.00-1626166.60%
STT230217C000725002023-01-20 3:47PM EST72.5011.7519.6020.300.00-117059.18%
STT230217C000750002023-01-24 1:22PM EST75.0012.8417.1017.800.00-1025251.95%
STT230217C000775002023-01-26 10:58AM EST77.5011.4014.7015.400.00-163752.15%
STT230217C000800002023-02-01 11:04AM EST80.0011.7012.2012.800.00-11,22154.49%
STT230217C000825002023-02-02 2:40PM EST82.509.659.9010.50+0.57+6.28%841951.07%
STT230217C000850002023-01-31 3:13PM EST85.006.557.508.100.00-21,80143.60%
STT230217C000875002023-02-01 10:07AM EST87.504.905.305.700.00-3097835.23%
STT230217C000900002023-02-02 11:04AM EST90.004.293.503.70+0.47+12.30%191,15831.54%
STT230217C000925002023-02-02 3:21PM EST92.501.851.902.10-0.57-23.55%55228.96%
STT230217C000950002023-02-02 1:13PM EST95.001.130.851.05+0.06+5.61%61,37127.83%
STT230217C000975002023-02-02 2:14PM EST97.500.400.250.45-0.07-14.89%31027.15%
STT230217C001000002023-02-02 1:04PM EST100.000.130.050.20+0.01+8.33%53327.98%
STT230217C001050002023-02-02 12:58PM EST105.000.050.000.050.00-1731.25%
STT230217C001100002023-01-19 3:34PM EST110.000.050.000.050.00-1240.63%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT230217P000300002022-09-13 10:24AM EST30.000.100.100.300.00-110269.14%
STT230217P000325002022-12-02 9:32AM EST32.500.050.000.150.00-1118218.75%
STT230217P000350002022-08-01 12:46PM EST35.000.250.050.500.00-2921246.48%
STT230217P000375002022-12-22 9:30AM EST37.500.050.000.100.00-1159181.25%
STT230217P000400002022-12-09 9:30AM EST40.000.100.000.150.00-217178.13%
STT230217P000425002022-08-18 12:45PM EST42.500.370.400.700.00-26228.32%
STT230217P000450002022-11-30 10:17AM EST45.000.050.000.250.00-2069166.02%
STT230217P000475002022-11-23 10:58AM EST47.500.250.000.200.00-113149.61%
STT230217P000500002023-01-03 12:25PM EST50.000.110.000.100.00-321127.34%
STT230217P000525002022-12-20 3:26PM EST52.500.170.000.100.00-116117.97%
STT230217P000550002023-01-18 3:46PM EST55.000.050.000.100.00-1380108.98%
STT230217P000575002023-01-23 9:30AM EST57.500.050.000.050.00-221792.19%
STT230217P000600002023-01-18 3:58PM EST60.000.050.000.100.00-1240792.19%
STT230217P000625002023-01-25 3:21PM EST62.500.050.000.100.00-113284.38%
STT230217P000650002023-01-24 12:14PM EST65.000.050.000.100.00-316976.95%
STT230217P000675002023-01-25 9:30AM EST67.500.100.000.100.00-224769.53%
STT230217P000700002023-01-30 11:22AM EST70.000.050.000.100.00-2164562.11%
STT230217P000725002023-01-25 10:57AM EST72.500.100.000.100.00-41,12655.27%
STT230217P000750002023-01-30 1:38PM EST75.000.080.000.100.00-142554.10%
STT230217P000775002023-01-26 10:35AM EST77.500.250.000.150.00-2023350.29%
STT230217P000800002023-02-02 1:11PM EST80.000.050.000.15-0.12-70.59%851142.77%
STT230217P000825002023-01-31 12:41PM EST82.500.250.050.200.00-241437.50%
STT230217P000850002023-02-01 2:37PM EST85.000.250.200.35-0.10-28.57%2019234.33%
STT230217P000875002023-02-02 3:41PM EST87.500.640.500.70+0.06+10.34%1115732.81%
STT230217P000900002023-02-02 2:32PM EST90.001.201.001.20-0.25-17.24%57629.61%
STT230217P000925002023-02-02 2:32PM EST92.502.201.902.15-0.75-25.42%25327.88%
STT230217P000950002023-01-11 1:20PM EST95.0013.003.303.700.00--228.15%