La bourse ferme dans 3 h 47 min
CAC 40
8 112,83 -83,13 (-1,01 %) Euro Stoxx 50
5 037,40 -36,94 (-0,73 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 423,50 -15,00 (-0,62 %) Bitcoin EUR
65 653,21 +3 903,92 (+6,32 %)
Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 2023-09-27 3:59PM EDT | 10.00 | 9.50 | 7.30 | 7.50 | 0.00 | - | 10 | 3 | 0.00% |
| STWD240621C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STWD240621C00013000 | 2023-10-11 10:40AM EDT | 13.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 77 | 83 | 0.00% |
| STWD240621C00014000 | 2023-12-19 4:49PM EDT | 14.00 | 7.90 | 4.30 | 8.30 | 0.00 | - | 6 | 0 | 220.80% |
| STWD240621C00015000 | 2024-03-26 3:59PM EDT | 15.00 | 5.24 | 2.40 | 5.90 | 0.00 | - | 3 | 0 | 106.84% |
| STWD240621C00016000 | 2024-03-26 3:35PM EDT | 16.00 | 3.90 | 2.10 | 4.70 | 0.00 | - | 145 | 0 | 75.39% |
| STWD240621C00017000 | 2024-05-14 12:40PM EDT | 17.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| STWD240621C00018000 | 2024-05-14 1:09PM EDT | 18.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 126 | 0.00% |
| STWD240621C00019000 | 2024-05-20 9:49AM EDT | 19.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 808 | 0.00% |
| STWD240621C00020000 | 2024-05-20 3:16PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 6,848 | 0.00% |
| STWD240621C00021000 | 2024-05-20 3:35PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 646 | 8,475 | 3.13% |
| STWD240621C00022000 | 2024-05-20 3:01PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 5,312 | 6.25% |
| STWD240621C00023000 | 2024-05-15 10:48AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,613 | 12.50% |
| STWD240621C00024000 | 2024-05-17 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,321 | 12.50% |
| STWD240621C00025000 | 2024-05-07 2:50PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,220 | 12.50% |
| STWD240621C00026000 | 2024-05-08 3:17PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| STWD240621C00027000 | 2023-12-28 12:58PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 123 | 51.95% |
| STWD240621C00032000 | 2023-07-18 1:29PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 76.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 2023-10-19 2:23PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 315.63% |
| STWD240621P00005000 | 2023-04-28 11:21AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 348.05% |
| STWD240621P00008000 | 2023-12-21 10:30AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 239.06% |
| STWD240621P00010000 | 2023-10-18 3:24PM EDT | 10.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 139.84% |
| STWD240621P00012000 | 2024-02-13 1:45PM EDT | 12.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 113.28% |
| STWD240621P00013000 | 2024-02-09 11:05AM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 700 | 2,064 | 94.14% |
| STWD240621P00014000 | 2024-02-26 4:24PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 114.06% |
| STWD240621P00015000 | 2024-04-16 2:47PM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 40 | 5,184 | 53.13% |
| STWD240621P00016000 | 2024-05-09 9:50AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| STWD240621P00017000 | 2024-05-20 12:40PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| STWD240621P00018000 | 2024-05-20 3:55PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,397 | 12.50% |
| STWD240621P00019000 | 2024-05-20 2:14PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,031 | 6.25% |
| STWD240621P00020000 | 2024-05-20 3:48PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 90 | 1,735 | 3.13% |
| STWD240621P00021000 | 2024-05-20 2:52PM EDT | 21.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 45 | 360 | 0.00% |
| STWD240621P00022000 | 2024-05-09 9:50AM EDT | 22.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| STWD240621P00023000 | 2024-05-20 9:47AM EDT | 23.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| STWD240621P00024000 | 2024-01-18 10:47AM EDT | 24.00 | 3.90 | 2.80 | 7.00 | 0.00 | - | 26 | 115 | 105.37% |
| STWD240621P00025000 | 2024-04-15 9:52AM EDT | 25.00 | 5.80 | 3.30 | 4.70 | 0.00 | - | 1 | 0 | 48.83% |
| STWD240621P00026000 | 2024-01-02 12:59PM EDT | 26.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 93.55% |
| STWD240621P00027000 | 2023-09-15 11:24AM EDT | 27.00 | 6.80 | 8.30 | 8.60 | 0.00 | - | - | 1 | 159.57% |
