Mercados españoles cerrados

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,54+2,16 (+3,07%)
A partir del 01:22PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT221216C000400002022-06-16 3:49PM EDT40.0022.6026.0026.800.00-2100.00%
STT221216C000450002022-03-14 12:10AM EDT45.0038.920.000.000.00--00.00%
STT221216C000500002022-06-24 1:14PM EDT50.0017.5019.2019.800.00-5170.00%
STT221216C000550002022-06-28 10:27AM EDT55.0013.2014.7015.300.00-170.00%
STT221216C000575002022-06-16 11:54AM EDT57.509.6011.3011.800.00--10.00%
STT221216C000600002022-07-29 11:00AM EDT60.0013.2214.0014.500.00-11640.65%
STT221216C000625002022-07-11 3:21PM EDT62.506.6012.1012.400.00--1538.31%
STT221216C000650002022-07-28 10:39AM EDT65.008.0010.2010.600.00-12837.53%
STT221216C000675002022-08-02 12:45PM EDT67.507.418.408.900.00-22936.50%
STT221216C000700002022-08-02 12:45PM EDT70.005.886.907.300.00-59835.23%
STT221216C000725002022-08-10 9:45AM EDT72.505.905.505.90+1.10+22.92%412334.24%
STT221216C000750002022-08-10 10:11AM EDT75.004.804.304.60+0.80+20.00%986532.90%
STT221216C000775002022-08-10 9:30AM EDT77.503.603.303.90+1.05+41.18%42034.12%
STT221216C000800002022-08-02 3:25PM EDT80.002.702.552.80+0.70+35.00%220832.02%
STT221216C000825002022-07-29 2:20PM EDT82.501.801.852.200.00-126832.12%
STT221216C000850002022-08-10 11:56AM EDT85.001.501.351.70+0.30+25.00%413532.08%
STT221216C000875002022-08-08 12:54PM EDT87.500.850.951.250.00-212831.62%
STT221216C000900002022-08-10 12:00PM EDT90.000.750.651.00+0.12+19.05%13932.15%
STT221216C000925002022-06-13 9:42AM EDT92.500.600.000.000.00-21012.50%
STT221216C000950002022-07-12 9:43AM EDT95.000.600.250.500.00-112031.20%
STT221216C000975002022-07-11 9:30AM EDT97.500.400.000.500.00-2733.40%
STT221216C001000002022-07-01 9:30AM EDT100.000.150.000.300.00-16331.89%
STT221216C001050002022-04-01 11:19AM EDT105.003.180.200.600.00-121241.07%
STT221216C001100002022-04-25 1:11PM EDT110.000.360.000.500.00-1643.12%
STT221216C001150002022-05-05 11:37AM EDT115.000.130.000.400.00-91744.58%
STT221216C001200002022-04-07 11:34AM EDT120.000.550.000.750.00--154.10%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT221216P000300002022-07-20 12:10PM EDT30.000.150.000.150.00--165.82%
STT221216P000325002022-07-20 12:08PM EDT32.500.200.000.500.00-1472.46%
STT221216P000350002022-07-14 10:53AM EDT35.000.750.000.200.00-142057.42%
STT221216P000375002022-06-13 3:04PM EDT37.500.960.651.000.00-102577.95%
STT221216P000400002022-07-19 2:39PM EDT40.000.400.000.350.00-11552.25%
STT221216P000425002022-06-13 3:04PM EDT42.501.471.151.450.00-102573.90%
STT221216P000450002022-07-27 10:14AM EDT45.000.750.000.400.00-11650.39%
STT221216P000475002022-08-08 9:30AM EDT47.500.550.150.500.00-11,14047.90%
STT221216P000500002022-08-04 11:12AM EDT50.000.800.500.650.00-204745.95%
STT221216P000550002022-08-10 12:04PM EDT55.001.000.951.05-0.55-35.48%1218741.90%
STT221216P000575002022-08-10 11:59AM EDT57.501.251.201.40-0.60-32.43%34840.74%
STT221216P000600002022-08-10 10:29AM EDT60.001.701.601.75-0.40-19.05%525838.81%
STT221216P000625002022-08-10 9:56AM EDT62.502.252.052.25-0.45-16.67%634237.46%
STT221216P000650002022-08-09 10:19AM EDT65.002.802.652.85-0.60-17.65%529836.07%
STT221216P000675002022-08-10 9:55AM EDT67.503.603.403.70-0.70-16.28%561035.49%
STT221216P000700002022-08-10 9:41AM EDT70.004.504.204.60-0.80-15.09%499934.28%
STT221216P000725002022-08-02 2:04PM EDT72.507.305.305.700.00-241533.31%
STT221216P000750002022-08-04 1:24PM EDT75.008.206.707.100.00-13033.14%
STT221216P000775002022-04-25 9:48AM EDT77.5012.9012.6013.100.00-117457.52%
STT221216P000800002022-08-09 2:15PM EDT80.0012.109.8010.200.00-14031.67%
STT221216P000825002022-07-27 2:05PM EDT82.5016.1011.6012.100.00-14431.71%
STT221216P000850002022-06-29 12:16PM EDT85.0022.1014.6015.500.00-4541.55%
STT221216P000875002022-06-06 10:44AM EDT87.5017.4525.4026.200.00-1031292.59%
STT221216P000900002022-06-15 1:05PM EDT90.0027.2724.6025.100.00-13776.05%
STT221216P000950002022-04-19 1:59PM EDT95.0021.3028.5031.800.00-3284.72%
STT221216P001000002022-03-16 9:35AM EDT100.0019.8024.9027.000.00--30.00%
STT221216P001100002022-07-28 9:30AM EDT110.0041.1336.2039.500.00-4461.43%
STT221216P001300002022-04-04 9:35AM EDT130.0045.6958.1063.000.00-2486.19%