Mercados españoles cerrados en 15 mins
IBEX 35
10.961,80 -66,00 (-0,60%) Euro Stoxx 50
4.933,67 -56,21 (-1,13%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,63 -0,39 (-0,44%) Oro
2.344,10 +5,70 (+0,24%) Bitcoin EUR
59.253,20 -1.496,99 (-2,46%)
State Street Corporation (STT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:14AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 3:04PM EDT | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 60.94% |
| STT250117C00040000 | 2024-04-19 12:11PM EDT | 40.00 | 34.00 | 31.40 | 35.50 | 0.00 | - | 2 | 3 | 70.14% |
| STT250117C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | 2 | 28 | 41.11% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 35.51% |
| STT250117C00057500 | 2024-03-25 1:30PM EDT | 57.50 | 20.18 | 18.70 | 19.20 | 0.00 | - | 3 | 5 | 43.68% |
| STT250117C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 16.55 | 15.50 | 15.90 | 0.00 | - | 1 | 45 | 34.79% |
| STT250117C00062500 | 2024-04-15 10:35AM EDT | 62.50 | 16.70 | 13.60 | 13.90 | 0.00 | - | 1 | 16 | 33.12% |
| STT250117C00065000 | 2024-04-24 12:20PM EDT | 65.00 | 12.90 | 11.80 | 12.10 | 0.00 | - | 1 | 44 | 32.06% |
| STT250117C00067500 | 2024-04-15 10:34AM EDT | 67.50 | 10.55 | 10.20 | 10.50 | -2.45 | -18.85% | 1 | 40 | 31.43% |
| STT250117C00070000 | 2024-03-28 12:40PM EDT | 70.00 | 12.50 | 8.70 | 9.00 | 0.00 | - | 2 | 81 | 30.73% |
| STT250117C00072500 | 2024-04-25 10:02AM EDT | 72.50 | 7.54 | 7.30 | 7.50 | +0.34 | +4.72% | 8 | 40 | 29.52% |
| STT250117C00075000 | 2024-04-24 3:35PM EDT | 75.00 | 6.95 | 6.00 | 6.30 | 0.00 | - | 1 | 103 | 29.03% |
| STT250117C00077500 | 2024-04-23 12:56PM EDT | 77.50 | 6.10 | 5.00 | 5.20 | 0.00 | - | 10 | 386 | 28.42% |
| STT250117C00080000 | 2024-04-24 1:16PM EDT | 80.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 4 | 726 | 27.69% |
| STT250117C00082500 | 2024-04-09 12:34PM EDT | 82.50 | 5.20 | 3.20 | 3.50 | 0.00 | - | 1 | 362 | 27.71% |
| STT250117C00085000 | 2024-04-22 1:50PM EDT | 85.00 | 3.20 | 2.55 | 2.75 | 0.00 | - | 9 | 741 | 27.03% |
| STT250117C00087500 | 2024-04-23 2:57PM EDT | 87.50 | 2.58 | 2.00 | 2.20 | 0.00 | - | 5 | 1,202 | 26.76% |
| STT250117C00090000 | 2024-04-23 10:15AM EDT | 90.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 1 | 157 | 26.55% |
| STT250117C00092500 | 2024-04-22 1:50PM EDT | 92.50 | 1.60 | 1.20 | 1.40 | 0.00 | - | 12 | 292 | 26.48% |
| STT250117C00095000 | 2024-03-27 9:44AM EDT | 95.00 | 2.00 | 0.90 | 1.10 | 0.00 | - | 110 | 115 | 26.32% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 14 | 245 | 26.10% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 13 | 167 | 25.88% |
| STT250117C00105000 | 2024-04-23 1:28PM EDT | 105.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 34 | 26.51% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 32.40% |
| STT250117C00115000 | 2024-04-04 3:12PM EDT | 115.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 37.31% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 36.71% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 38.92% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 46.53% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 1:50PM EDT | 32.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 52.15% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 57.81% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 56.25% |
| STT250117P00040000 | 2024-01-30 12:50PM EDT | 40.00 | 0.74 | 0.05 | 0.00 | 0.00 | - | 456 | 918 | 12.50% |
| STT250117P00042500 | 2024-03-27 10:57AM EDT | 42.50 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 81 | 44.58% |
| STT250117P00045000 | 2024-02-21 12:28PM EDT | 45.00 | 0.70 | 0.25 | 1.70 | 0.00 | - | 1 | 169 | 51.18% |
| STT250117P00047500 | 2024-04-16 2:09PM EDT | 47.50 | 0.64 | 0.55 | 0.70 | 0.00 | - | 1 | 20 | 36.28% |
| STT250117P00050000 | 2024-04-15 2:28PM EDT | 50.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 402 | 34.47% |
| STT250117P00055000 | 2024-04-24 11:08AM EDT | 55.00 | 1.15 | 1.20 | 1.40 | 0.00 | - | 1 | 543 | 32.25% |
| STT250117P00057500 | 2024-04-23 12:38PM EDT | 57.50 | 1.44 | 1.60 | 1.75 | 0.00 | - | 1 | 37 | 31.04% |
| STT250117P00060000 | 2024-04-23 12:29PM EDT | 60.00 | 1.82 | 2.05 | 2.20 | 0.00 | - | 6 | 245 | 30.02% |
| STT250117P00062500 | 2024-04-12 12:11PM EDT | 62.50 | 2.53 | 2.55 | 2.80 | 0.00 | - | 1 | 352 | 29.33% |
| STT250117P00065000 | 2024-04-22 2:28PM EDT | 65.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 23 | 1,973 | 28.11% |
| STT250117P00067500 | 2024-02-13 3:17PM EDT | 67.50 | 5.60 | 4.90 | 5.20 | 0.00 | - | 1 | 50 | 31.72% |
| STT250117P00070000 | 2024-04-22 2:30PM EDT | 70.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | 9 | 1,044 | 26.40% |
| STT250117P00072500 | 2024-04-22 1:51PM EDT | 72.50 | 5.40 | 6.00 | 6.20 | 0.00 | - | 9 | 580 | 25.73% |
| STT250117P00075000 | 2024-04-15 3:16PM EDT | 75.00 | 6.80 | 7.10 | 7.40 | 0.00 | - | 78 | 275 | 24.88% |
| STT250117P00077500 | 2024-04-24 11:32AM EDT | 77.50 | 7.90 | 8.40 | 8.80 | 0.00 | - | 3 | 184 | 24.21% |
| STT250117P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 9.30 | 10.00 | 10.30 | 0.00 | - | 32 | 88 | 23.32% |
| STT250117P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.70 | 11.00 | 11.90 | 0.00 | - | 1 | 12 | 22.16% |
| STT250117P00085000 | 2024-04-17 12:38PM EDT | 85.00 | 14.20 | 13.00 | 14.30 | 0.00 | - | 22 | 15 | 24.23% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 15.40 | 16.70 | 0.00 | - | 20 | 16 | 26.08% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 40.64% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 0.00% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 21.39% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 31.57% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 46.06% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.