La bourse ferme dans 4 h 53 min
CAC 40
8 020,70 +27,83 (+0,35 %) Euro Stoxx 50
5 020,20 +36,53 (+0,73 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0832 -0,0022 (-0,21 %) Gold future
2 348,70 +2,90 (+0,12 %) Bitcoin EUR
63 827,33 +1 555,25 (+2,50 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 9.45 | 7.30 | 11.30 | 0.00 | - | 1 | 1 | 176.95% |
| STWD240920C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920C00016000 | 2024-05-30 1:47PM EDT | 16.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STWD240920C00017000 | 2024-05-31 10:35AM EDT | 17.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STWD240920C00018000 | 2024-05-29 10:05AM EDT | 18.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STWD240920C00019000 | 2024-05-30 9:30AM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920C00020000 | 2024-05-31 11:46AM EDT | 20.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| STWD240920C00021000 | 2024-05-31 3:44PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| STWD240920C00022000 | 2024-05-31 3:35PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STWD240920C00023000 | 2024-05-28 11:55AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STWD240920C00024000 | 2024-05-24 3:37PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| STWD240920C00025000 | 2024-05-30 12:43PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STWD240920C00026000 | 2024-01-30 1:04PM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 33.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2024-02-13 11:56AM EDT | 12.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 75.39% |
| STWD240920P00013000 | 2024-05-29 10:52AM EDT | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STWD240920P00014000 | 2024-04-10 3:14PM EDT | 14.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 57.62% |
| STWD240920P00015000 | 2024-05-31 9:39AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STWD240920P00016000 | 2024-05-24 2:51PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STWD240920P00017000 | 2024-05-29 2:05PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| STWD240920P00018000 | 2024-05-30 11:27AM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| STWD240920P00019000 | 2024-05-31 10:50AM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| STWD240920P00020000 | 2024-05-31 1:30PM EDT | 20.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| STWD240920P00021000 | 2024-05-31 3:41PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STWD240920P00023000 | 2024-05-29 3:53PM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| STWD240920P00025000 | 2024-05-20 9:47AM EDT | 25.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STWD240920P00026000 | 2024-04-03 9:46AM EDT | 26.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 50 | 68.12% |
