Mercados españoles cerrados en 37 mins
IBEX 35
9.043,00 -17,20 (-0,19%) Euro Stoxx 50
4.152,38 -25,63 (-0,61%) Dólar/Euro
1,0884 +0,0009 (+0,09%) Petróleo Brent
85,87 -0,79 (-0,91%) Oro
1.942,10 -3,50 (-0,18%) BTC-EUR
21.245,46 -528,47 (-2,43%)
State Street Corporation (STT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:53AM EST. Mercado abierto.
Llamadaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217C00045000 | 2022-08-10 8:30AM EST | 45.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT230217C00047500 | 2022-07-15 8:30AM EST | 47.50 | 17.80 | 27.40 | 28.60 | 0.00 | - | - | 3 | 0.00% |
| STT230217C00050000 | 2023-01-23 2:30PM EST | 50.00 | 36.80 | 40.40 | 40.90 | 0.00 | - | 4 | 5 | 122.46% |
| STT230217C00055000 | 2022-12-22 3:38PM EST | 55.00 | 22.52 | 28.50 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| STT230217C00057500 | 2022-11-14 3:12PM EST | 57.50 | 23.15 | 22.50 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT230217C00060000 | 2022-11-17 9:30AM EST | 60.00 | 18.40 | 17.90 | 18.30 | 0.00 | - | 13 | 16 | 0.00% |
| STT230217C00062500 | 2022-11-07 11:34AM EST | 62.50 | 15.31 | 18.50 | 19.30 | 0.00 | - | 4 | 22 | 0.00% |
| STT230217C00065000 | 2023-01-26 12:13PM EST | 65.00 | 24.30 | 25.70 | 26.00 | 0.00 | - | 1 | 6 | 66.99% |
| STT230217C00067500 | 2023-01-18 12:13PM EST | 67.50 | 15.38 | 23.10 | 23.50 | 0.00 | - | 4 | 273 | 74.02% |
| STT230217C00070000 | 2023-01-18 12:13PM EST | 70.00 | 12.97 | 20.60 | 21.00 | 0.00 | - | 4 | 278 | 66.31% |
| STT230217C00072500 | 2023-01-20 3:47PM EST | 72.50 | 11.75 | 18.10 | 18.50 | 0.00 | - | 1 | 170 | 58.79% |
| STT230217C00075000 | 2023-01-24 1:22PM EST | 75.00 | 12.84 | 15.70 | 16.00 | 0.00 | - | 10 | 252 | 51.37% |
| STT230217C00077500 | 2023-01-26 10:58AM EST | 77.50 | 11.40 | 13.20 | 13.60 | 0.00 | - | 1 | 637 | 48.19% |
| STT230217C00080000 | 2023-01-30 10:21AM EST | 80.00 | 10.91 | 10.80 | 11.20 | -1.09 | -9.08% | 2 | 1,222 | 43.60% |
| STT230217C00082500 | 2023-01-26 3:46PM EST | 82.50 | 7.94 | 8.50 | 8.80 | 0.00 | - | 6 | 419 | 37.99% |
| STT230217C00085000 | 2023-01-27 12:55PM EST | 85.00 | 6.58 | 6.30 | 6.60 | -0.72 | -9.86% | 3 | 1,804 | 35.06% |
| STT230217C00087500 | 2023-01-27 10:05AM EST | 87.50 | 4.95 | 4.40 | 4.50 | 0.00 | - | 12 | 979 | 31.08% |
| STT230217C00090000 | 2023-01-27 12:52PM EST | 90.00 | 3.50 | 2.70 | 2.85 | 0.00 | - | 19 | 1,164 | 29.59% |
| STT230217C00092500 | 2023-01-30 9:52AM EST | 92.50 | 1.60 | 1.45 | 1.55 | -0.05 | -3.03% | 6 | 31 | 27.64% |
| STT230217C00095000 | 2023-01-30 9:52AM EST | 95.00 | 0.80 | 0.65 | 0.75 | +0.09 | +12.68% | 7 | 1,375 | 26.71% |
| STT230217C00097500 | 2023-01-27 3:37PM EST | 97.50 | 0.34 | 0.20 | 0.35 | -0.01 | -2.86% | 1 | 7 | 26.91% |
| STT230217C00100000 | 2023-01-27 3:31PM EST | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 23 | 27.15% |
| STT230217C00105000 | 2023-01-23 11:11AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 34.67% |
| STT230217C00110000 | 2023-01-19 3:34PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 39.06% |
Ventaspara17 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230217P00030000 | 2022-09-13 10:24AM EST | 30.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 10 | 236.33% |
| STT230217P00032500 | 2022-12-02 9:32AM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 18 | 192.19% |
| STT230217P00035000 | 2022-08-01 12:46PM EST | 35.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 921 | 216.02% |
| STT230217P00037500 | 2022-12-22 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 59 | 158.59% |
| STT230217P00040000 | 2022-12-09 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 155.47% |
| STT230217P00042500 | 2022-08-18 12:45PM EST | 42.50 | 0.37 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 199.61% |
| STT230217P00045000 | 2022-11-30 10:17AM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 69 | 144.53% |
| STT230217P00047500 | 2022-11-23 10:58AM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 130.08% |
| STT230217P00050000 | 2023-01-03 12:25PM EST | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 110.16% |
| STT230217P00052500 | 2022-12-20 3:26PM EST | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 101.95% |
| STT230217P00055000 | 2023-01-18 3:46PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 380 | 94.14% |
| STT230217P00057500 | 2023-01-23 9:30AM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 217 | 86.72% |
| STT230217P00060000 | 2023-01-18 3:58PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 407 | 79.30% |
| STT230217P00062500 | 2023-01-25 3:21PM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 72.27% |
| STT230217P00065000 | 2023-01-24 12:14PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 169 | 65.43% |
| STT230217P00067500 | 2023-01-25 9:30AM EST | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 247 | 58.79% |
| STT230217P00070000 | 2023-01-25 9:36AM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 666 | 52.34% |
| STT230217P00072500 | 2023-01-25 10:57AM EST | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,126 | 55.18% |
| STT230217P00075000 | 2023-01-26 2:09PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 425 | 48.15% |
| STT230217P00077500 | 2023-01-26 10:35AM EST | 77.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 233 | 43.65% |
| STT230217P00080000 | 2023-01-27 12:20PM EST | 80.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 511 | 38.48% |
| STT230217P00082500 | 2023-01-30 9:30AM EST | 82.50 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 5 | 409 | 35.30% |
| STT230217P00085000 | 2023-01-27 3:01PM EST | 85.00 | 0.46 | 0.55 | 0.70 | 0.00 | - | 26 | 173 | 33.11% |
| STT230217P00087500 | 2023-01-27 3:51PM EST | 87.50 | 1.00 | 1.05 | 1.20 | 0.00 | - | 5 | 156 | 30.93% |
| STT230217P00090000 | 2023-01-27 1:49PM EST | 90.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 2 | 60 | 29.47% |
| STT230217P00092500 | 2023-01-27 3:46PM EST | 92.50 | 2.95 | 3.10 | 3.30 | 0.00 | - | 6 | 3 | 28.15% |
| STT230217P00095000 | 2023-01-11 1:20PM EST | 95.00 | 13.00 | 4.80 | 5.00 | 0.00 | - | - | 2 | 27.34% |
© 2023 Yahoo. Todos los derechos reservados.
