State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220715C00050000 | 2022-06-09 1:19PM EDT | 50.00 | 21.00 | 14.50 | 16.00 | 0.00 | - | - | 1 | 55.47% |
| STT220715C00055000 | 2022-06-10 9:50AM EDT | 55.00 | 11.37 | 9.90 | 10.50 | 0.00 | - | - | 4 | 55.86% |
| STT220715C00057500 | 2022-06-21 12:44PM EDT | 57.50 | 6.50 | 7.60 | 8.20 | 0.00 | - | 2 | 2 | 51.86% |
| STT220715C00060000 | 2022-06-27 12:20PM EDT | 60.00 | 5.83 | 5.30 | 5.90 | +1.83 | +45.75% | 30 | 28 | 44.53% |
| STT220715C00062500 | 2022-06-22 10:05AM EDT | 62.50 | 2.56 | 3.50 | 4.00 | 0.00 | - | 1 | 78 | 42.55% |
| STT220715C00065000 | 2022-06-27 2:07PM EDT | 65.00 | 2.29 | 2.00 | 2.45 | -0.51 | -18.21% | 5 | 547 | 40.63% |
| STT220715C00067500 | 2022-06-27 3:29PM EDT | 67.50 | 1.19 | 1.00 | 1.35 | -0.41 | -25.62% | 2 | 844 | 39.43% |
| STT220715C00070000 | 2022-06-27 11:21AM EDT | 70.00 | 0.65 | 0.50 | 0.85 | -0.17 | -20.73% | 41 | 860 | 42.82% |
| STT220715C00072500 | 2022-06-24 3:27PM EDT | 72.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 29 | 125 | 41.70% |
| STT220715C00075000 | 2022-06-27 9:31AM EDT | 75.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 36 | 164 | 42.48% |
| STT220715C00080000 | 2022-06-23 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 83 | 55.18% |
| STT220715C00085000 | 2022-06-07 3:44PM EDT | 85.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 61.33% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220715P00050000 | 2022-06-23 3:25PM EDT | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 66.99% |
| STT220715P00052500 | 2022-06-22 3:03PM EDT | 52.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 16 | 62.11% |
| STT220715P00055000 | 2022-06-24 11:35AM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 60 | 57.52% |
| STT220715P00057500 | 2022-06-27 3:38PM EDT | 57.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 6 | 116 | 55.37% |
| STT220715P00060000 | 2022-06-27 3:29PM EDT | 60.00 | 1.00 | 0.90 | 1.10 | +0.10 | +11.11% | 2 | 57 | 52.12% |
| STT220715P00062500 | 2022-06-27 2:46PM EDT | 62.50 | 1.60 | 1.55 | 1.85 | 0.00 | - | 3 | 267 | 50.46% |
| STT220715P00065000 | 2022-06-27 3:45PM EDT | 65.00 | 2.58 | 2.50 | 2.90 | +0.13 | +5.31% | 5 | 89 | 52.10% |
| STT220715P00067500 | 2022-06-22 10:00AM EDT | 67.50 | 6.17 | 3.90 | 4.30 | 0.00 | - | 2 | 82 | 51.37% |
| STT220715P00070000 | 2022-06-27 10:18AM EDT | 70.00 | 6.18 | 5.70 | 6.40 | +0.58 | +10.36% | 1 | 51 | 51.49% |
| STT220715P00072500 | 2022-06-23 10:56AM EDT | 72.50 | 10.67 | 7.90 | 8.70 | 0.00 | - | 4 | 26 | 57.76% |
| STT220715P00075000 | 2022-05-31 12:48PM EDT | 75.00 | 5.29 | 10.20 | 11.10 | 0.00 | - | 1 | 2 | 64.21% |
| STT220715P00080000 | 2022-06-13 11:35AM EDT | 80.00 | 17.10 | 14.90 | 16.00 | 0.00 | - | 1 | 1 | 75.78% |
