Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.367,84 +364,34 (+0,59%)
State Street Corporation (STT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 0.00% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 34.60 | 39.40 | 0.00 | - | 1 | 3 | 213.28% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.00 | 31.00 | 0.00 | - | 1 | 0 | 133.40% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 188.04% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 167.19% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2024-05-03 12:55PM EDT | 60.00 | 14.90 | 13.60 | 18.20 | 0.00 | - | 10 | 13 | 64.50% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 0.00% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 70.61% |
| STT240621C00067500 | 2024-04-29 2:07PM EDT | 67.50 | 7.80 | 6.40 | 8.60 | 0.00 | - | 2 | 22 | 43.07% |
| STT240621C00070000 | 2024-05-29 9:39AM EDT | 70.00 | 3.45 | 4.30 | 7.90 | 0.00 | - | 1 | 909 | 65.72% |
| STT240621C00072500 | 2024-05-31 1:36PM EDT | 72.50 | 3.20 | 3.60 | 3.90 | +1.20 | +60.00% | 5 | 416 | 28.00% |
| STT240621C00075000 | 2024-05-31 12:27PM EDT | 75.00 | 1.50 | 1.90 | 2.05 | +0.28 | +22.95% | 1 | 652 | 24.15% |
| STT240621C00077500 | 2024-05-29 11:11AM EDT | 77.50 | 0.65 | 0.70 | 0.85 | +0.36 | +124.14% | 6 | 898 | 22.27% |
| STT240621C00080000 | 2024-05-31 3:42PM EDT | 80.00 | 0.21 | 0.20 | 0.35 | -0.04 | -16.00% | 11 | 392 | 23.24% |
| STT240621C00082500 | 2024-05-31 3:56PM EDT | 82.50 | 0.06 | 0.05 | 0.30 | -0.02 | -25.00% | 1 | 236 | 29.79% |
| STT240621C00085000 | 2024-05-20 1:03PM EDT | 85.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 77 | 253 | 53.42% |
| STT240621C00087500 | 2024-05-31 12:39PM EDT | 87.50 | 0.06 | 0.00 | 2.15 | -0.04 | -40.00% | 1 | 197 | 62.79% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 189 | 51.90% |
| STT240621C00092500 | 2024-05-13 2:27PM EDT | 92.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 33 | 77.10% |
| STT240621C00095000 | 2024-05-30 9:30AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 64 | 83.64% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 99.61% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 68.07% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 72.46% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 101.90% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 106.25% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 153.71% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| STT240621P00040000 | 2024-04-29 10:27AM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 177.05% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| STT240621P00045000 | 2024-04-22 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 136.13% |
| STT240621P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 32 | 139.94% |
| STT240621P00055000 | 2024-04-16 11:54AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 120 | 87.11% |
| STT240621P00057500 | 2024-05-13 2:27PM EDT | 57.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 39 | 81.64% |
| STT240621P00060000 | 2024-05-24 3:54PM EDT | 60.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 130 | 91.26% |
| STT240621P00062500 | 2024-05-22 3:53PM EDT | 62.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,592 | 52.64% |
| STT240621P00065000 | 2024-05-31 9:33AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 35 | 1,217 | 49.41% |
| STT240621P00067500 | 2024-05-29 11:52AM EDT | 67.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 38 | 1,622 | 38.48% |
| STT240621P00070000 | 2024-05-30 3:52PM EDT | 70.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 70 | 1,879 | 26.37% |
| STT240621P00072500 | 2024-05-30 3:55PM EDT | 72.50 | 0.90 | 0.35 | 0.50 | 0.00 | - | 71 | 1,241 | 22.44% |
| STT240621P00075000 | 2024-05-31 1:28PM EDT | 75.00 | 1.52 | 1.05 | 1.20 | -0.33 | -17.84% | 8 | 1,980 | 20.48% |
| STT240621P00077500 | 2024-05-31 1:36PM EDT | 77.50 | 3.07 | 2.35 | 3.20 | -0.83 | -21.28% | 2 | 353 | 28.81% |
| STT240621P00080000 | 2024-05-28 12:07PM EDT | 80.00 | 5.34 | 3.70 | 5.00 | 0.00 | - | 1 | 11 | 28.20% |
| STT240621P00082500 | 2024-04-18 9:33AM EDT | 82.50 | 9.00 | 2.80 | 5.20 | 0.00 | - | 18 | 1 | 0.00% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 7.80 | 10.50 | 0.00 | - | 2 | 0 | 55.18% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 7.50 | 11.60 | 0.00 | - | 434 | 200 | 0.00% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 119.19% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.