Mercados españoles cerrados
S&P 500
4.199,85 +77,38 (+1,88%) Nasdaq
12.798,71 +304,78 (+2,44%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0327 +0,0110 (+1,07%) Petróleo Brent
96,92 +0,61 (+0,63%) BTC-EUR
23.202,51 +653,62 (+2,90%)
State Street Corporation (STT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:57PM EDT. Mercado abierto.
Llamadaspara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220819C00035000 | 2022-07-08 1:47PM EDT | 35.00 | 28.20 | 34.20 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| STT220819C00050000 | 2022-07-27 1:14PM EDT | 50.00 | 17.90 | 22.30 | 22.80 | 0.00 | - | 2 | 2 | 50.00% |
| STT220819C00052500 | 2022-07-15 10:59AM EDT | 52.50 | 10.20 | 19.90 | 20.30 | 0.00 | - | - | 0 | 90.23% |
| STT220819C00055000 | 2022-08-01 10:37AM EDT | 55.00 | 15.10 | 17.40 | 17.80 | 0.00 | - | 1 | 72 | 78.91% |
| STT220819C00057500 | 2022-08-02 2:58PM EDT | 57.50 | 12.10 | 14.90 | 15.30 | 0.00 | - | 25 | 26 | 67.58% |
| STT220819C00060000 | 2022-07-21 3:57PM EDT | 60.00 | 8.48 | 12.40 | 12.70 | 0.00 | - | 1 | 129 | 68.95% |
| STT220819C00062500 | 2022-08-08 11:25AM EDT | 62.50 | 8.82 | 9.80 | 10.40 | 0.00 | - | 9 | 259 | 69.24% |
| STT220819C00065000 | 2022-08-04 2:44PM EDT | 65.00 | 6.00 | 7.50 | 8.00 | 0.00 | - | 6 | 554 | 59.52% |
| STT220819C00067500 | 2022-08-10 9:57AM EDT | 67.50 | 5.50 | 5.00 | 5.50 | +2.01 | +57.59% | 12 | 186 | 44.63% |
| STT220819C00070000 | 2022-08-08 12:11PM EDT | 70.00 | 3.30 | 2.95 | 3.20 | +1.18 | +55.66% | 1 | 488 | 34.33% |
| STT220819C00072500 | 2022-08-10 10:08AM EDT | 72.50 | 1.60 | 1.30 | 1.55 | +0.65 | +68.42% | 10 | 333 | 31.84% |
| STT220819C00075000 | 2022-08-10 11:53AM EDT | 75.00 | 0.45 | 0.40 | 0.55 | +0.29 | +181.25% | 9 | 785 | 29.98% |
| STT220819C00077500 | 2022-08-04 11:36AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 601 | 31.89% |
| STT220819C00080000 | 2022-08-08 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 683 | 36.33% |
| STT220819C00082500 | 2022-08-01 11:21AM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 57.42% |
| STT220819C00085000 | 2022-06-16 2:56PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 38 | 64.26% |
| STT220819C00087500 | 2022-07-26 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 67.77% |
| STT220819C00090000 | 2022-08-01 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 68.36% |
| STT220819C00092500 | 2022-08-05 1:35PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| STT220819C00095000 | 2022-08-09 11:22AM EDT | 95.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 67.97% |
| STT220819C00097500 | 2022-04-14 3:25PM EDT | 97.50 | 0.60 | 0.05 | 0.40 | 0.00 | - | 4 | 706 | 101.76% |
| STT220819C00100000 | 2022-06-15 2:21PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 110 | 101.17% |
| STT220819C00105000 | 2022-06-15 9:56AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 133.50% |
| STT220819C00110000 | 2022-08-04 10:02AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,500 | 1,953 | 98.44% |
| STT220819C00115000 | 2022-06-29 3:17PM EDT | 115.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 132.03% |
| STT220819C00120000 | 2022-05-17 10:33AM EDT | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 149.22% |
| STT220819C00125000 | 2022-03-31 10:46AM EDT | 125.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 158.79% |
| STT220819C00130000 | 2022-03-07 10:34AM EDT | 130.00 | 0.20 | 0.85 | 0.30 | 0.00 | - | 6 | 0 | 205.37% |
| STT220819C00140000 | 2022-02-14 1:04AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STT220819C00145000 | 2022-07-11 11:48AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 592 | 50.00% |
Ventaspara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220819P00035000 | 2022-05-25 9:49AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| STT220819P00040000 | 2022-07-14 12:47PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 143.75% |
| STT220819P00042500 | 2022-08-02 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 156.25% |
| STT220819P00045000 | 2022-07-18 3:49PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 37 | 146.09% |
| STT220819P00047500 | 2022-07-19 2:02PM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 93 | 131.64% |
| STT220819P00050000 | 2022-08-08 11:47AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 93.75% |
| STT220819P00052500 | 2022-08-02 9:39AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 82.81% |
| STT220819P00055000 | 2022-08-09 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 71.88% |
| STT220819P00057500 | 2022-08-02 10:45AM EDT | 57.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 189 | 61.72% |
| STT220819P00060000 | 2022-08-10 11:17AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 302 | 56.84% |
| STT220819P00062500 | 2022-08-10 11:17AM EDT | 62.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 3 | 1,253 | 56.64% |
| STT220819P00065000 | 2022-08-10 12:02PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 5 | 193 | 44.43% |
| STT220819P00067500 | 2022-08-09 1:43PM EDT | 67.50 | 0.68 | 0.10 | 0.25 | 0.00 | - | 6 | 228 | 36.91% |
| STT220819P00070000 | 2022-08-10 12:40PM EDT | 70.00 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 15 | 1,276 | 33.01% |
| STT220819P00072500 | 2022-08-10 12:21PM EDT | 72.50 | 1.29 | 1.20 | 1.45 | -1.94 | -60.06% | 23 | 41 | 30.81% |
| STT220819P00075000 | 2022-08-04 2:50PM EDT | 75.00 | 3.80 | 2.60 | 3.00 | -0.95 | -20.00% | 7 | 849 | 29.98% |
| STT220819P00077500 | 2022-08-10 9:41AM EDT | 77.50 | 5.00 | 4.70 | 5.30 | -10.40 | -67.53% | 1 | 8 | 37.74% |
| STT220819P00080000 | 2022-08-08 9:30AM EDT | 80.00 | 8.77 | 7.20 | 7.80 | 0.00 | - | 4 | 693 | 49.32% |
| STT220819P00082500 | 2022-07-18 1:49PM EDT | 82.50 | 17.20 | 9.60 | 10.20 | 0.00 | - | 5 | 0 | 54.88% |
| STT220819P00085000 | 2022-05-09 11:53AM EDT | 85.00 | 17.35 | 14.80 | 18.40 | 0.00 | - | 69 | 92 | 174.85% |
| STT220819P00087500 | 2022-07-18 1:10PM EDT | 87.50 | 22.30 | 14.80 | 15.20 | 0.00 | - | 5 | 1 | 54.69% |
| STT220819P00090000 | 2022-06-22 12:30PM EDT | 90.00 | 27.45 | 21.50 | 22.20 | 0.00 | - | 5 | 1 | 206.59% |
| STT220819P00092500 | 2022-03-21 3:43PM EDT | 92.50 | 10.50 | 17.10 | 17.80 | 0.00 | - | 40 | 43 | 0.00% |
| STT220819P00095000 | 2022-06-07 3:26PM EDT | 95.00 | 23.00 | 30.80 | 32.00 | 0.00 | - | 50 | 67 | 331.30% |
| STT220819P00097500 | 2022-05-09 2:21PM EDT | 97.50 | 28.78 | 27.00 | 31.00 | 0.00 | - | 1 | 30 | 231.98% |
| STT220819P00100000 | 2022-05-02 1:07PM EDT | 100.00 | 33.00 | 29.50 | 31.10 | 0.00 | - | 2 | 25 | 210.74% |
| STT220819P00105000 | 2022-04-21 1:55PM EDT | 105.00 | 29.50 | 37.00 | 39.90 | 0.00 | - | 1 | 7 | 308.50% |
| STT220819P00110000 | 2022-02-23 12:51PM EDT | 110.00 | 22.40 | 20.80 | 21.80 | 0.00 | - | 4 | 7 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
