Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.811,40 -3,80 (-0,21%) BTC-EUR
16.162,35 -64,40 (-0,40%)
State Street Corporation (STT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Llamadaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216C00040000 | 2022-11-15 10:51AM EST | 40.00 | 41.00 | 36.10 | 39.60 | 0.00 | - | 3 | 8 | 171.09% |
| STT221216C00045000 | 2022-03-13 11:10PM EST | 45.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT221216C00050000 | 2022-11-07 10:07AM EST | 50.00 | 26.15 | 26.10 | 29.60 | 0.00 | - | 5 | 11 | 118.95% |
| STT221216C00055000 | 2022-11-17 12:02PM EST | 55.00 | 21.27 | 21.00 | 24.80 | 0.00 | - | 6 | 13 | 101.95% |
| STT221216C00057500 | 2022-10-25 9:07AM EST | 57.50 | 14.66 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT221216C00060000 | 2022-11-11 2:15PM EST | 60.00 | 22.15 | 16.10 | 19.80 | 0.00 | - | 15 | 31 | 83.79% |
| STT221216C00062500 | 2022-10-28 1:23PM EST | 62.50 | 13.10 | 14.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| STT221216C00065000 | 2022-11-10 3:04PM EST | 65.00 | 15.15 | 11.40 | 14.90 | 0.00 | - | 6 | 58 | 72.22% |
| STT221216C00067500 | 2022-12-01 9:34AM EST | 67.50 | 12.09 | 8.90 | 12.20 | 0.00 | - | 1 | 69 | 56.25% |
| STT221216C00070000 | 2022-11-30 12:18PM EST | 70.00 | 8.15 | 7.80 | 8.70 | 0.00 | - | 1 | 168 | 51.95% |
| STT221216C00072500 | 2022-11-30 2:44PM EST | 72.50 | 6.74 | 5.70 | 7.30 | 0.00 | - | 5 | 771 | 57.42% |
| STT221216C00075000 | 2022-12-02 12:03PM EST | 75.00 | 3.70 | 3.70 | 4.00 | -0.89 | -19.39% | 2 | 1,154 | 41.75% |
| STT221216C00077500 | 2022-12-02 10:58AM EST | 77.50 | 2.18 | 2.20 | 2.40 | -0.77 | -26.10% | 4 | 371 | 39.16% |
| STT221216C00080000 | 2022-12-02 3:58PM EST | 80.00 | 1.11 | 1.05 | 1.20 | -0.64 | -36.57% | 43 | 1,223 | 36.23% |
| STT221216C00082500 | 2022-12-02 2:17PM EST | 82.50 | 0.48 | 0.35 | 0.55 | -0.32 | -40.00% | 2 | 466 | 35.55% |
| STT221216C00085000 | 2022-12-02 2:36PM EST | 85.00 | 0.16 | 0.10 | 0.25 | -0.17 | -51.52% | 2 | 307 | 36.33% |
| STT221216C00087500 | 2022-11-29 11:59AM EST | 87.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 101 | 39.75% |
| STT221216C00090000 | 2022-11-16 12:06PM EST | 90.00 | 0.27 | 0.00 | 1.20 | 0.00 | - | 20 | 68 | 65.63% |
| STT221216C00092500 | 2022-11-22 10:46AM EST | 92.50 | 0.08 | 0.00 | 2.00 | 0.00 | - | 10 | 20 | 86.13% |
| STT221216C00095000 | 2022-11-11 3:31PM EST | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 118 | 96.78% |
| STT221216C00097500 | 2022-07-11 8:30AM EST | 97.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 73.05% |
| STT221216C00100000 | 2022-08-11 1:47PM EST | 100.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 61 | 67.38% |
| STT221216C00105000 | 2022-04-01 10:19AM EST | 105.00 | 3.18 | 0.20 | 0.60 | 0.00 | - | 12 | 12 | 99.95% |
| STT221216C00110000 | 2022-04-25 12:11PM EST | 110.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 101.95% |
| STT221216C00115000 | 2022-10-24 9:21AM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| STT221216C00120000 | 2022-10-24 9:08AM EST | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
Ventaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216P00030000 | 2022-09-16 8:33AM EST | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 13 | 242.97% |
| STT221216P00032500 | 2022-07-20 11:08AM EST | 32.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 217.97% |
| STT221216P00035000 | 2022-09-13 10:25AM EST | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 224.22% |
| STT221216P00037500 | 2022-10-24 11:29AM EST | 37.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 171.88% |
| STT221216P00040000 | 2022-07-19 1:39PM EST | 40.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 170.31% |
| STT221216P00042500 | 2022-06-13 2:04PM EST | 42.50 | 1.47 | 1.15 | 1.45 | 0.00 | - | 10 | 25 | 251.86% |
| STT221216P00045000 | 2022-10-18 10:31AM EST | 45.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 21 | 42 | 132.42% |
| STT221216P00047500 | 2022-12-01 12:36PM EST | 47.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 21 | 1,140 | 202.73% |
| STT221216P00050000 | 2022-12-01 11:50AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 174 | 103.52% |
| STT221216P00052500 | 2022-12-01 11:51AM EST | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 195 | 424 | 92.97% |
| STT221216P00055000 | 2022-12-01 1:59PM EST | 55.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 204 | 153.71% |
| STT221216P00057500 | 2022-11-21 10:06AM EST | 57.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 73 | 138.57% |
| STT221216P00060000 | 2022-11-29 10:17AM EST | 60.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 698 | 91.80% |
| STT221216P00062500 | 2022-11-28 3:48PM EST | 62.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 438 | 59.18% |
| STT221216P00065000 | 2022-11-30 9:34AM EST | 65.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 3 | 461 | 61.82% |
| STT221216P00067500 | 2022-12-01 10:30AM EST | 67.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,358 | 52.54% |
| STT221216P00070000 | 2022-12-01 1:17PM EST | 70.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 1,032 | 45.80% |
| STT221216P00072500 | 2022-12-01 12:11PM EST | 72.50 | 0.53 | 0.45 | 0.60 | 0.00 | - | 10 | 719 | 41.41% |
| STT221216P00075000 | 2022-12-02 3:33PM EST | 75.00 | 1.00 | 0.90 | 1.15 | +0.10 | +11.11% | 108 | 2,394 | 39.21% |
| STT221216P00077500 | 2022-12-02 11:57AM EST | 77.50 | 2.15 | 1.85 | 2.05 | +0.30 | +16.22% | 6 | 599 | 36.94% |
| STT221216P00080000 | 2022-12-01 3:04PM EST | 80.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 15 | 125 | 34.77% |
| STT221216P00082500 | 2022-11-11 11:07AM EST | 82.50 | 3.50 | 4.80 | 5.50 | 0.00 | - | 1 | 19 | 39.60% |
| STT221216P00085000 | 2022-06-29 11:16AM EST | 85.00 | 22.10 | 14.60 | 15.50 | 0.00 | - | 4 | 5 | 181.05% |
| STT221216P00087500 | 2022-11-29 1:48PM EST | 87.50 | 14.19 | 7.80 | 11.50 | 0.00 | - | 2 | 1 | 84.03% |
| STT221216P00090000 | 2022-09-28 11:11AM EST | 90.00 | 28.20 | 14.90 | 15.50 | 0.00 | - | 20 | 0 | 119.53% |
| STT221216P00095000 | 2022-04-19 12:59PM EST | 95.00 | 21.30 | 28.50 | 31.80 | 0.00 | - | 3 | 2 | 318.85% |
| STT221216P00100000 | 2022-03-16 8:35AM EST | 100.00 | 19.80 | 24.90 | 27.00 | 0.00 | - | - | 3 | 174.32% |
| STT221216P00110000 | 2022-07-28 8:30AM EST | 110.00 | 41.13 | 38.80 | 42.60 | 0.00 | - | 4 | 4 | 299.41% |
| STT221216P00130000 | 2022-04-04 8:35AM EST | 130.00 | 45.69 | 58.10 | 63.00 | 0.00 | - | 2 | 4 | 354.64% |
© 2022 Yahoo. Todos los derechos reservados.
