State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217C00045000 | 2022-08-10 8:30AM EST | 45.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT230217C00047500 | 2022-07-15 8:30AM EST | 47.50 | 17.80 | 27.40 | 28.60 | 0.00 | - | - | 3 | 0.00% |
| STT230217C00050000 | 2023-01-23 2:30PM EST | 50.00 | 36.80 | 41.80 | 42.90 | 0.00 | - | 4 | 5 | 184.57% |
| STT230217C00055000 | 2022-12-22 3:38PM EST | 55.00 | 22.52 | 28.50 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| STT230217C00057500 | 2022-11-14 3:12PM EST | 57.50 | 23.15 | 22.50 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT230217C00060000 | 2023-02-01 10:49AM EST | 60.00 | 31.60 | 32.00 | 32.90 | 0.00 | - | 2 | 16 | 98.44% |
| STT230217C00062500 | 2022-11-07 11:34AM EST | 62.50 | 15.31 | 18.50 | 19.30 | 0.00 | - | 4 | 22 | 0.00% |
| STT230217C00065000 | 2023-01-26 12:13PM EST | 65.00 | 24.30 | 27.00 | 28.00 | 0.00 | - | 1 | 6 | 88.28% |
| STT230217C00067500 | 2023-02-01 11:57AM EST | 67.50 | 24.26 | 24.60 | 25.30 | 0.00 | - | 16 | 248 | 74.22% |
| STT230217C00070000 | 2023-02-01 11:57AM EST | 70.00 | 21.74 | 22.10 | 22.80 | 0.00 | - | 16 | 261 | 66.60% |
| STT230217C00072500 | 2023-01-20 3:47PM EST | 72.50 | 11.75 | 19.60 | 20.30 | 0.00 | - | 1 | 170 | 59.18% |
| STT230217C00075000 | 2023-01-24 1:22PM EST | 75.00 | 12.84 | 17.10 | 17.80 | 0.00 | - | 10 | 252 | 51.95% |
| STT230217C00077500 | 2023-01-26 10:58AM EST | 77.50 | 11.40 | 14.70 | 15.40 | 0.00 | - | 1 | 637 | 52.15% |
| STT230217C00080000 | 2023-02-01 11:04AM EST | 80.00 | 11.70 | 12.20 | 12.80 | 0.00 | - | 1 | 1,221 | 54.49% |
| STT230217C00082500 | 2023-02-02 2:40PM EST | 82.50 | 9.65 | 9.90 | 10.50 | +0.57 | +6.28% | 8 | 419 | 51.07% |
| STT230217C00085000 | 2023-01-31 3:13PM EST | 85.00 | 6.55 | 7.50 | 8.10 | 0.00 | - | 2 | 1,801 | 43.60% |
| STT230217C00087500 | 2023-02-01 10:07AM EST | 87.50 | 4.90 | 5.30 | 5.70 | 0.00 | - | 30 | 978 | 35.23% |
| STT230217C00090000 | 2023-02-02 11:04AM EST | 90.00 | 4.29 | 3.50 | 3.70 | +0.47 | +12.30% | 19 | 1,158 | 31.54% |
| STT230217C00092500 | 2023-02-02 3:21PM EST | 92.50 | 1.85 | 1.90 | 2.10 | -0.57 | -23.55% | 5 | 52 | 28.96% |
| STT230217C00095000 | 2023-02-02 1:13PM EST | 95.00 | 1.13 | 0.85 | 1.05 | +0.06 | +5.61% | 6 | 1,371 | 27.83% |
| STT230217C00097500 | 2023-02-02 2:14PM EST | 97.50 | 0.40 | 0.25 | 0.45 | -0.07 | -14.89% | 3 | 10 | 27.15% |
| STT230217C00100000 | 2023-02-02 1:04PM EST | 100.00 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 5 | 33 | 27.98% |
| STT230217C00105000 | 2023-02-02 12:58PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 31.25% |
| STT230217C00110000 | 2023-01-19 3:34PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 40.63% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217P00030000 | 2022-09-13 10:24AM EST | 30.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 269.14% |
| STT230217P00032500 | 2022-12-02 9:32AM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 18 | 218.75% |
| STT230217P00035000 | 2022-08-01 12:46PM EST | 35.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 921 | 246.48% |
| STT230217P00037500 | 2022-12-22 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 59 | 181.25% |
| STT230217P00040000 | 2022-12-09 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 178.13% |
| STT230217P00042500 | 2022-08-18 12:45PM EST | 42.50 | 0.37 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 228.32% |
| STT230217P00045000 | 2022-11-30 10:17AM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 69 | 166.02% |
| STT230217P00047500 | 2022-11-23 10:58AM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 149.61% |
| STT230217P00050000 | 2023-01-03 12:25PM EST | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 127.34% |
| STT230217P00052500 | 2022-12-20 3:26PM EST | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 117.97% |
| STT230217P00055000 | 2023-01-18 3:46PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 380 | 108.98% |
| STT230217P00057500 | 2023-01-23 9:30AM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 92.19% |
| STT230217P00060000 | 2023-01-18 3:58PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 407 | 92.19% |
| STT230217P00062500 | 2023-01-25 3:21PM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 84.38% |
| STT230217P00065000 | 2023-01-24 12:14PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 169 | 76.95% |
| STT230217P00067500 | 2023-01-25 9:30AM EST | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 247 | 69.53% |
| STT230217P00070000 | 2023-01-30 11:22AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 645 | 62.11% |
| STT230217P00072500 | 2023-01-25 10:57AM EST | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,126 | 55.27% |
| STT230217P00075000 | 2023-01-30 1:38PM EST | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 425 | 54.10% |
| STT230217P00077500 | 2023-01-26 10:35AM EST | 77.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 233 | 50.29% |
| STT230217P00080000 | 2023-02-02 1:11PM EST | 80.00 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 8 | 511 | 42.77% |
| STT230217P00082500 | 2023-01-31 12:41PM EST | 82.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 414 | 37.50% |
| STT230217P00085000 | 2023-02-01 2:37PM EST | 85.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 20 | 192 | 34.33% |
| STT230217P00087500 | 2023-02-02 3:41PM EST | 87.50 | 0.64 | 0.50 | 0.70 | +0.06 | +10.34% | 11 | 157 | 32.81% |
| STT230217P00090000 | 2023-02-02 2:32PM EST | 90.00 | 1.20 | 1.00 | 1.20 | -0.25 | -17.24% | 5 | 76 | 29.61% |
| STT230217P00092500 | 2023-02-02 2:32PM EST | 92.50 | 2.20 | 1.90 | 2.15 | -0.75 | -25.42% | 25 | 3 | 27.88% |
| STT230217P00095000 | 2023-01-11 1:20PM EST | 95.00 | 13.00 | 3.30 | 3.70 | 0.00 | - | - | 2 | 28.15% |
© 2023 Yahoo. Tous droits réservés.
