Mercados españoles cerrados en 1 hr 3 mins

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,49+0,09 (+0,12%)
A partir del 10:25AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT240621C000350002023-07-17 2:44PM EDT35.0032.5933.8034.500.00-100.00%
STT240621C000375002023-06-01 12:48PM EDT37.5032.7035.8037.300.00-121,048.05%
STT240621C000400002024-04-12 10:25AM EDT40.0037.0034.6039.400.00-131,405.47%
STT240621C000450002024-03-21 9:37AM EDT45.0029.9027.0031.000.00-10801.95%
STT240621C000475002023-10-13 1:41PM EDT47.5018.8020.7021.800.00-690.00%
STT240621C000500002024-02-28 2:27PM EDT50.0024.2326.0030.500.00-2151,145.90%
STT240621C000550002024-02-29 12:46PM EDT55.0018.9422.1025.300.00-331,005.27%
STT240621C000575002023-10-20 10:37AM EDT57.5011.9014.6014.900.00-1320.00%
STT240621C000600002024-05-03 12:55PM EDT60.0014.9013.6018.200.00-1013595.70%
STT240621C000625002024-02-07 4:53PM EDT62.5012.0010.4011.200.00-2024280.86%
STT240621C000650002024-06-20 10:37AM EDT65.007.606.707.800.00-1240167.77%
STT240621C000675002024-04-29 2:07PM EDT67.507.806.408.600.00-222313.77%
STT240621C000700002024-06-21 9:50AM EDT70.002.252.103.60-0.24-9.64%1291782.23%
STT240621C000725002024-06-20 3:54PM EDT72.500.200.100.200.00-640613.48%
STT240621C000750002024-06-20 10:54AM EDT75.000.060.000.050.00-268043.36%
STT240621C000775002024-06-17 1:33PM EDT77.500.160.000.750.00-17870123.05%
STT240621C000800002024-06-18 3:53PM EDT80.000.100.000.400.00-5379135.16%
STT240621C000825002024-06-20 2:27PM EDT82.500.050.000.250.00-3233150.00%
STT240621C000850002024-06-06 1:22PM EDT85.000.190.000.750.00-1253224.81%
STT240621C000875002024-06-06 12:27PM EDT87.500.100.000.750.00-1196253.91%
STT240621C000900002024-04-19 9:54AM EDT90.000.060.000.750.00-30189281.64%
STT240621C000925002024-05-13 2:27PM EDT92.500.100.002.150.00-333405.08%
STT240621C000950002024-05-30 9:30AM EDT95.000.050.002.150.00-164434.18%
STT240621C000975002023-07-14 11:21AM EDT97.501.051.401.600.00--10509.96%
STT240621C001000002023-10-03 2:31PM EDT100.000.300.050.450.00-1295350.78%
STT240621C001050002023-09-07 10:17AM EDT105.000.350.000.350.00-450368.36%
STT240621C001100002023-05-22 2:12PM EDT110.000.600.350.850.00--2509.77%
STT240621C001200002023-10-23 9:30AM EDT120.000.040.000.000.00--250.00%
STT240621C001350002023-07-05 9:40AM EDT135.000.100.000.200.00-33518.75%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT240621P000350002023-10-20 11:14AM EDT35.000.270.000.250.00-5315673.44%
STT240621P000375002024-01-30 10:31AM EDT37.500.050.000.000.00-14650.00%
STT240621P000400002024-04-29 10:27AM EDT40.000.200.001.350.00-222773.44%
STT240621P000425002024-01-08 10:30AM EDT42.500.150.000.000.00-153050.00%
STT240621P000450002024-04-22 3:04PM EDT45.000.050.000.000.00-1050.00%
STT240621P000475002024-06-03 12:39PM EDT47.500.050.000.050.00-435331.25%
STT240621P000500002024-05-29 9:30AM EDT50.000.030.002.150.00-232597.66%
STT240621P000550002024-04-16 11:54AM EDT55.000.200.000.750.00-10120359.77%
STT240621P000575002024-05-13 2:27PM EDT57.500.100.000.950.00-239332.03%
STT240621P000600002024-06-11 2:56PM EDT60.000.030.000.750.00-1130267.19%
STT240621P000625002024-06-11 2:56PM EDT62.500.070.000.750.00-11,594222.27%
STT240621P000650002024-06-18 2:25PM EDT65.000.140.000.100.00-22,584112.50%
STT240621P000675002024-06-14 9:36AM EDT67.500.200.000.700.00-51,426128.71%
STT240621P000700002024-06-18 1:49PM EDT70.000.080.000.700.00-432,53281.25%
STT240621P000725002024-06-20 12:20PM EDT72.500.510.350.450.00-190629.40%
STT240621P000750002024-06-20 1:49PM EDT75.002.502.403.600.00-61,33991.02%
STT240621P000775002024-06-20 2:43PM EDT77.505.104.906.100.00-50135.16%
STT240621P000800002024-06-20 2:43PM EDT80.007.947.208.700.00-33167.97%
STT240621P000825002024-06-20 2:43PM EDT82.509.609.7011.200.00-21202.34%
STT240621P000850002024-04-08 10:20AM EDT85.009.007.8010.500.00-200.00%
STT240621P000875002024-04-17 3:03PM EDT87.5015.507.5011.600.00-4342000.00%
STT240621P000900002023-07-07 10:55AM EDT90.0017.6018.0018.600.00-88341.41%
STT240621P000950002023-10-18 9:52AM EDT95.0026.000.000.000.00--00.00%