Mercados españoles cerrados

State Street Corporation (STT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,39+0,58 (+0,78%)
Al cierre: 04:00PM EDT
74,84 -0,55 (-0,73%)
Después del cierre: 06:17PM EDT
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 EDT37.5032.7035.8037.300.00-120.00%
STT240621C000400002024-04-12 10:25AM EDT40.0037.0034.6039.400.00-13194.92%
STT240621C000450002024-03-21 9:37AM EDT45.0029.9027.0031.000.00-10127.93%
STT240621C000475002023-10-13 1:41PM EDT47.5018.8020.7021.800.00-690.00%
STT240621C000500002024-02-28 2:27PM EDT50.0024.2326.0030.500.00-215169.85%
STT240621C000550002024-02-29 12:46PM EDT55.0018.9422.1025.300.00-33150.76%
STT240621C000575002023-10-20 10:37AM EDT57.5011.9014.6014.900.00-1320.00%
STT240621C000600002024-05-03 12:55PM EDT60.0014.9013.7018.000.00-101362.01%
STT240621C000625002024-02-07 4:53PM EDT62.5012.0010.4011.200.00-20240.00%
STT240621C000650002024-02-22 3:24PM EDT65.009.4010.1011.800.00-44065.45%
STT240621C000675002024-04-29 2:07PM EDT67.507.807.3010.300.00-22270.80%
STT240621C000700002024-05-20 10:25AM EDT70.008.255.507.900.00-690959.99%
STT240621C000725002024-05-23 3:56PM EDT72.503.253.503.800.00-2354325.39%
STT240621C000750002024-05-24 9:57AM EDT75.001.901.902.00+0.20+11.76%136322.05%
STT240621C000775002024-05-24 12:36PM EDT77.500.800.750.85+0.05+6.67%987520.51%
STT240621C000800002024-05-24 9:33AM EDT80.000.150.200.35-0.30-66.67%143221.14%
STT240621C000825002024-05-21 11:34AM EDT82.500.200.050.350.00-2123528.03%
STT240621C000850002024-05-20 1:03PM EDT85.000.100.001.000.00-7725347.78%
STT240621C000875002024-05-07 10:47AM EDT87.500.100.001.350.00-119760.89%
STT240621C000900002024-04-19 9:54AM EDT90.000.060.000.750.00-3018955.81%
STT240621C000925002024-05-13 2:27PM EDT92.500.100.001.350.00-33359.81%
STT240621C000950002024-01-29 11:19AM EDT95.000.200.051.750.00-156570.56%
STT240621C000975002023-07-14 11:21AM EDT97.501.051.401.600.00--1088.50%
STT240621C001000002023-10-03 2:31PM EDT100.000.300.050.450.00-129560.45%
STT240621C001050002023-09-07 10:17AM EDT105.000.350.000.350.00-45064.36%
STT240621C001100002023-05-22 2:12PM EDT110.000.600.350.850.00--290.43%
STT240621C001200002023-10-23 9:30AM EDT120.000.040.000.000.00--225.00%
STT240621C001350002023-07-05 9:40AM EDT135.000.100.000.200.00-3394.14%
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 EDT35.000.270.000.250.00-5315135.16%
STT240621P000375002024-01-30 10:31AM EDT37.500.050.000.000.00-14650.00%
STT240621P000400002024-04-29 10:27AM EDT40.000.200.001.350.00-222155.66%
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%
STT240621P000475002024-02-26 1:46PM EDT47.500.100.001.350.00-239119.53%
STT240621P000500002024-05-03 9:30AM EDT50.000.040.001.350.00-132108.64%
STT240621P000550002024-04-16 11:54AM EDT55.000.200.000.750.00-1012076.37%
STT240621P000575002024-05-13 2:27PM EDT57.500.100.000.950.00-23971.48%
STT240621P000600002024-05-24 3:54PM EDT60.000.200.000.20+0.10+100.00%113051.37%
STT240621P000625002024-05-22 3:53PM EDT62.500.100.050.200.00-11,59243.75%
STT240621P000650002024-05-22 11:33AM EDT65.000.050.050.400.00-2177243.07%
STT240621P000675002024-05-24 2:36PM EDT67.500.200.100.25+0.15+300.00%21,58430.47%
STT240621P000700002024-05-23 2:26PM EDT70.000.400.250.300.00-521,85923.93%
STT240621P000725002024-05-23 1:57PM EDT72.500.590.500.70-0.16-21.33%172522.27%
STT240621P000750002024-05-24 11:54AM EDT75.001.351.251.40-0.30-18.18%1611,79619.46%
STT240621P000775002024-05-23 3:33PM EDT77.503.252.652.850.00-1435218.99%
STT240621P000800002024-05-22 1:57PM EDT80.003.503.905.300.00-13227.25%
STT240621P000825002024-04-18 9:33AM EDT82.509.002.805.200.00-1810.00%
STT240621P000850002024-04-08 10:20AM EDT85.009.007.8010.500.00-2045.80%
STT240621P000875002024-04-17 3:03PM EDT87.5015.507.5011.600.00-4342000.00%
STT240621P000900002023-07-07 10:55AM EDT90.0017.6018.0018.600.00-88103.25%
STT240621P000950002023-10-18 9:52AM EDT95.0026.000.000.000.00--00.00%