Mercados españoles cerrados

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,55+2,17 (+3,08%)
A partir del 12:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220819C000350002022-07-08 1:47PM EDT35.0028.2034.2036.100.00-110.00%
STT220819C000500002022-07-27 1:14PM EDT50.0017.9022.3022.800.00-2250.00%
STT220819C000525002022-07-15 10:59AM EDT52.5010.2019.9020.300.00--090.23%
STT220819C000550002022-08-01 10:37AM EDT55.0015.1017.4017.800.00-17278.91%
STT220819C000575002022-08-02 2:58PM EDT57.5012.1014.9015.300.00-252667.58%
STT220819C000600002022-07-21 3:57PM EDT60.008.4812.4012.700.00-112968.95%
STT220819C000625002022-08-08 11:25AM EDT62.508.829.8010.400.00-925969.24%
STT220819C000650002022-08-04 2:44PM EDT65.006.007.508.000.00-655459.52%
STT220819C000675002022-08-10 9:57AM EDT67.505.505.005.50+2.01+57.59%1218644.63%
STT220819C000700002022-08-08 12:11PM EDT70.003.302.953.20+1.18+55.66%148834.33%
STT220819C000725002022-08-10 10:08AM EDT72.501.601.301.55+0.65+68.42%1033331.84%
STT220819C000750002022-08-10 11:53AM EDT75.000.450.400.55+0.29+181.25%978529.98%
STT220819C000775002022-08-04 11:36AM EDT77.500.150.000.200.00-160131.89%
STT220819C000800002022-08-08 11:28AM EDT80.000.050.000.100.00-168336.33%
STT220819C000825002022-08-01 11:21AM EDT82.500.050.000.300.00-112357.42%
STT220819C000850002022-06-16 2:56PM EDT85.000.050.000.500.00-503864.26%
STT220819C000875002022-07-26 9:30AM EDT87.500.050.000.350.00-22367.77%
STT220819C000900002022-08-01 9:30AM EDT90.000.050.000.200.00-18768.36%
STT220819C000925002022-08-05 1:35PM EDT92.500.050.000.000.00-14525.00%
STT220819C000950002022-08-09 11:22AM EDT95.000.090.000.050.00-118967.97%
STT220819C000975002022-04-14 3:25PM EDT97.500.600.050.400.00-4706101.76%
STT220819C001000002022-06-15 2:21PM EDT100.000.050.000.300.00-2110101.17%
STT220819C001050002022-06-15 9:56AM EDT105.000.050.000.750.00-456133.50%
STT220819C001100002022-08-04 10:02AM EDT110.000.030.000.050.00-1,5001,95398.44%
STT220819C001150002022-06-29 3:17PM EDT115.000.350.000.250.00-238132.03%
STT220819C001200002022-05-17 10:33AM EDT120.000.100.000.350.00-225149.22%
STT220819C001250002022-03-31 10:46AM EDT125.000.400.000.350.00-113158.79%
STT220819C001300002022-03-07 10:34AM EDT130.000.200.850.300.00-60205.37%
STT220819C001400002022-02-14 1:04AM EDT140.000.600.000.000.00--050.00%
STT220819C001450002022-07-11 11:48AM EDT145.000.030.000.000.00-9659250.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220819P000350002022-05-25 9:49AM EDT35.000.250.000.000.00--550.00%
STT220819P000400002022-07-14 12:47PM EDT40.000.150.000.050.00--1143.75%
STT220819P000425002022-08-02 9:30AM EDT42.500.010.000.200.00-59156.25%
STT220819P000450002022-07-18 3:49PM EDT45.000.090.000.250.00-437146.09%
STT220819P000475002022-07-19 2:02PM EDT47.500.100.000.250.00-293131.64%
STT220819P000500002022-08-08 11:47AM EDT50.000.050.000.050.00-19493.75%
STT220819P000525002022-08-02 9:39AM EDT52.500.050.000.050.00-13082.81%
STT220819P000550002022-08-09 9:30AM EDT55.000.010.000.050.00-213171.88%
STT220819P000575002022-08-02 10:45AM EDT57.500.150.000.050.00-318961.72%
STT220819P000600002022-08-10 11:17AM EDT60.000.050.000.100.00-330256.84%
STT220819P000625002022-08-10 11:17AM EDT62.500.080.000.15-0.07-46.67%31,25356.64%
STT220819P000650002022-08-10 12:02PM EDT65.000.150.100.15-0.13-46.43%519344.43%
STT220819P000675002022-08-09 1:43PM EDT67.500.680.100.250.00-622836.91%
STT220819P000700002022-08-10 12:40PM EDT70.000.500.400.60-0.45-47.37%151,27633.01%
STT220819P000725002022-08-10 12:21PM EDT72.501.291.201.45-1.94-60.06%234130.81%
STT220819P000750002022-08-04 2:50PM EDT75.003.802.603.00-0.95-20.00%784929.98%
STT220819P000775002022-08-10 9:41AM EDT77.505.004.705.30-10.40-67.53%1837.74%
STT220819P000800002022-08-08 9:30AM EDT80.008.777.207.800.00-469349.32%
STT220819P000825002022-07-18 1:49PM EDT82.5017.209.6010.200.00-5054.88%
STT220819P000850002022-05-09 11:53AM EDT85.0017.3514.8018.400.00-6992174.85%
STT220819P000875002022-07-18 1:10PM EDT87.5022.3014.8015.200.00-5154.69%
STT220819P000900002022-06-22 12:30PM EDT90.0027.4521.5022.200.00-51206.59%
STT220819P000925002022-03-21 3:43PM EDT92.5010.5017.1017.800.00-40430.00%
STT220819P000950002022-06-07 3:26PM EDT95.0023.0030.8032.000.00-5067331.30%
STT220819P000975002022-05-09 2:21PM EDT97.5028.7827.0031.000.00-130231.98%
STT220819P001000002022-05-02 1:07PM EDT100.0033.0029.5031.100.00-225210.74%
STT220819P001050002022-04-21 1:55PM EDT105.0029.5037.0039.900.00-17308.50%
STT220819P001100002022-02-23 12:51PM EDT110.0022.4020.8021.800.00-470.00%