La bourse ferme dans 5 h 18 min
CAC 40
8 041,58 +24,93 (+0,31 %) Euro Stoxx 50
4 973,98 +34,97 (+0,71 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 361,70 +19,20 (+0,82 %) Bitcoin EUR
60 083,04 +823,88 (+1,39 %)
State Street Corporation (STT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 58.74% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 87.40% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STT240517C00070000 | 2024-04-25 2:13PM EDT | 70.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240517C00072500 | 2024-04-25 2:21PM EDT | 72.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| STT240517C00075000 | 2024-04-25 3:13PM EDT | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| STT240517C00077500 | 2024-04-25 12:51PM EDT | 77.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| STT240517C00080000 | 2024-04-25 9:54AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 65.58% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 55.57% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 78.71% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 149.61% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 117.58% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 156.74% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 105.86% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 109.18% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.91% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STT240517P00062500 | 2024-04-17 3:55PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240517P00067500 | 2024-04-19 3:13PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240517P00070000 | 2024-04-25 11:57AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| STT240517P00072500 | 2024-04-25 3:36PM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| STT240517P00075000 | 2024-04-25 2:28PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| STT240517P00077500 | 2024-04-25 2:09PM EDT | 77.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240517P00080000 | 2024-04-10 10:06AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 54.83% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
