Mercados españoles cerrados
S&P 500
4.201,94 +79,47 (+1,93%) Nasdaq
12.810,24 +316,31 (+2,53%) NIKKEI 225
27.819,33 -180,63 (-0,65%) Dólar/Euro
1,0327 +0,0110 (+1,07%) Petróleo Brent
97,40 +1,09 (+1,13%) BTC-EUR
23.182,63 +637,80 (+2,83%)
State Street Corporation (STT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:22PM EDT. Mercado abierto.
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 | 2022-06-16 3:49PM EDT | 40.00 | 22.60 | 26.00 | 26.80 | 0.00 | - | 2 | 10 | 0.00% |
| STT221216C00045000 | 2022-03-14 12:10AM EDT | 45.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT221216C00050000 | 2022-06-24 1:14PM EDT | 50.00 | 17.50 | 19.20 | 19.80 | 0.00 | - | 5 | 17 | 0.00% |
| STT221216C00055000 | 2022-06-28 10:27AM EDT | 55.00 | 13.20 | 14.70 | 15.30 | 0.00 | - | 1 | 7 | 0.00% |
| STT221216C00057500 | 2022-06-16 11:54AM EDT | 57.50 | 9.60 | 11.30 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| STT221216C00060000 | 2022-07-29 11:00AM EDT | 60.00 | 13.22 | 14.00 | 14.50 | 0.00 | - | 1 | 16 | 40.65% |
| STT221216C00062500 | 2022-07-11 3:21PM EDT | 62.50 | 6.60 | 12.10 | 12.40 | 0.00 | - | - | 15 | 38.31% |
| STT221216C00065000 | 2022-07-28 10:39AM EDT | 65.00 | 8.00 | 10.20 | 10.60 | 0.00 | - | 1 | 28 | 37.53% |
| STT221216C00067500 | 2022-08-02 12:45PM EDT | 67.50 | 7.41 | 8.40 | 8.90 | 0.00 | - | 2 | 29 | 36.50% |
| STT221216C00070000 | 2022-08-02 12:45PM EDT | 70.00 | 5.88 | 6.90 | 7.30 | 0.00 | - | 5 | 98 | 35.23% |
| STT221216C00072500 | 2022-08-10 9:45AM EDT | 72.50 | 5.90 | 5.50 | 5.90 | +1.10 | +22.92% | 4 | 123 | 34.24% |
| STT221216C00075000 | 2022-08-10 10:11AM EDT | 75.00 | 4.80 | 4.30 | 4.60 | +0.80 | +20.00% | 9 | 865 | 32.90% |
| STT221216C00077500 | 2022-08-10 9:30AM EDT | 77.50 | 3.60 | 3.30 | 3.90 | +1.05 | +41.18% | 4 | 20 | 34.12% |
| STT221216C00080000 | 2022-08-02 3:25PM EDT | 80.00 | 2.70 | 2.55 | 2.80 | +0.70 | +35.00% | 2 | 208 | 32.02% |
| STT221216C00082500 | 2022-07-29 2:20PM EDT | 82.50 | 1.80 | 1.85 | 2.20 | 0.00 | - | 1 | 268 | 32.12% |
| STT221216C00085000 | 2022-08-10 11:56AM EDT | 85.00 | 1.50 | 1.35 | 1.70 | +0.30 | +25.00% | 4 | 135 | 32.08% |
| STT221216C00087500 | 2022-08-08 12:54PM EDT | 87.50 | 0.85 | 0.95 | 1.25 | 0.00 | - | 2 | 128 | 31.62% |
| STT221216C00090000 | 2022-08-10 12:00PM EDT | 90.00 | 0.75 | 0.65 | 1.00 | +0.12 | +19.05% | 1 | 39 | 32.15% |
| STT221216C00092500 | 2022-06-13 9:42AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| STT221216C00095000 | 2022-07-12 9:43AM EDT | 95.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 120 | 31.20% |
| STT221216C00097500 | 2022-07-11 9:30AM EDT | 97.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 33.40% |
| STT221216C00100000 | 2022-07-01 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 63 | 31.89% |
| STT221216C00105000 | 2022-04-01 11:19AM EDT | 105.00 | 3.18 | 0.20 | 0.60 | 0.00 | - | 12 | 12 | 41.07% |
| STT221216C00110000 | 2022-04-25 1:11PM EDT | 110.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 43.12% |
| STT221216C00115000 | 2022-05-05 11:37AM EDT | 115.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 9 | 17 | 44.58% |
| STT221216C00120000 | 2022-04-07 11:34AM EDT | 120.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.10% |
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 | 2022-07-20 12:10PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.82% |
| STT221216P00032500 | 2022-07-20 12:08PM EDT | 32.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 72.46% |
| STT221216P00035000 | 2022-07-14 10:53AM EDT | 35.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 14 | 20 | 57.42% |
| STT221216P00037500 | 2022-06-13 3:04PM EDT | 37.50 | 0.96 | 0.65 | 1.00 | 0.00 | - | 10 | 25 | 77.95% |
| STT221216P00040000 | 2022-07-19 2:39PM EDT | 40.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 52.25% |
| STT221216P00042500 | 2022-06-13 3:04PM EDT | 42.50 | 1.47 | 1.15 | 1.45 | 0.00 | - | 10 | 25 | 73.90% |
| STT221216P00045000 | 2022-07-27 10:14AM EDT | 45.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 50.39% |
| STT221216P00047500 | 2022-08-08 9:30AM EDT | 47.50 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 1,140 | 47.90% |
| STT221216P00050000 | 2022-08-04 11:12AM EDT | 50.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 20 | 47 | 45.95% |
| STT221216P00055000 | 2022-08-10 12:04PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | -0.55 | -35.48% | 12 | 187 | 41.90% |
| STT221216P00057500 | 2022-08-10 11:59AM EDT | 57.50 | 1.25 | 1.20 | 1.40 | -0.60 | -32.43% | 3 | 48 | 40.74% |
| STT221216P00060000 | 2022-08-10 10:29AM EDT | 60.00 | 1.70 | 1.60 | 1.75 | -0.40 | -19.05% | 5 | 258 | 38.81% |
| STT221216P00062500 | 2022-08-10 9:56AM EDT | 62.50 | 2.25 | 2.05 | 2.25 | -0.45 | -16.67% | 6 | 342 | 37.46% |
| STT221216P00065000 | 2022-08-09 10:19AM EDT | 65.00 | 2.80 | 2.65 | 2.85 | -0.60 | -17.65% | 5 | 298 | 36.07% |
| STT221216P00067500 | 2022-08-10 9:55AM EDT | 67.50 | 3.60 | 3.40 | 3.70 | -0.70 | -16.28% | 5 | 610 | 35.49% |
| STT221216P00070000 | 2022-08-10 9:41AM EDT | 70.00 | 4.50 | 4.20 | 4.60 | -0.80 | -15.09% | 4 | 999 | 34.28% |
| STT221216P00072500 | 2022-08-02 2:04PM EDT | 72.50 | 7.30 | 5.30 | 5.70 | 0.00 | - | 2 | 415 | 33.31% |
| STT221216P00075000 | 2022-08-04 1:24PM EDT | 75.00 | 8.20 | 6.70 | 7.10 | 0.00 | - | 1 | 30 | 33.14% |
| STT221216P00077500 | 2022-04-25 9:48AM EDT | 77.50 | 12.90 | 12.60 | 13.10 | 0.00 | - | 1 | 174 | 57.52% |
| STT221216P00080000 | 2022-08-09 2:15PM EDT | 80.00 | 12.10 | 9.80 | 10.20 | 0.00 | - | 1 | 40 | 31.67% |
| STT221216P00082500 | 2022-07-27 2:05PM EDT | 82.50 | 16.10 | 11.60 | 12.10 | 0.00 | - | 1 | 44 | 31.71% |
| STT221216P00085000 | 2022-06-29 12:16PM EDT | 85.00 | 22.10 | 14.60 | 15.50 | 0.00 | - | 4 | 5 | 41.55% |
| STT221216P00087500 | 2022-06-06 10:44AM EDT | 87.50 | 17.45 | 25.40 | 26.20 | 0.00 | - | 10 | 312 | 92.59% |
| STT221216P00090000 | 2022-06-15 1:05PM EDT | 90.00 | 27.27 | 24.60 | 25.10 | 0.00 | - | 1 | 37 | 76.05% |
| STT221216P00095000 | 2022-04-19 1:59PM EDT | 95.00 | 21.30 | 28.50 | 31.80 | 0.00 | - | 3 | 2 | 84.72% |
| STT221216P00100000 | 2022-03-16 9:35AM EDT | 100.00 | 19.80 | 24.90 | 27.00 | 0.00 | - | - | 3 | 0.00% |
| STT221216P00110000 | 2022-07-28 9:30AM EDT | 110.00 | 41.13 | 36.20 | 39.50 | 0.00 | - | 4 | 4 | 61.43% |
| STT221216P00130000 | 2022-04-04 9:35AM EDT | 130.00 | 45.69 | 58.10 | 63.00 | 0.00 | - | 2 | 4 | 86.19% |
© 2022 Yahoo. Todos los derechos reservados.
