Mercados españoles cerrados en 37 mins

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,79+0,06 (+0,07%)
A partir del 10:53AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT230217C000450002022-08-10 8:30AM EST45.0027.000.000.000.00-110.00%
STT230217C000475002022-07-15 8:30AM EST47.5017.8027.4028.600.00--30.00%
STT230217C000500002023-01-23 2:30PM EST50.0036.8040.4040.900.00-45122.46%
STT230217C000550002022-12-22 3:38PM EST55.0022.5228.5030.100.00-100.00%
STT230217C000575002022-11-14 3:12PM EST57.5023.1522.5023.200.00-130.00%
STT230217C000600002022-11-17 9:30AM EST60.0018.4017.9018.300.00-13160.00%
STT230217C000625002022-11-07 11:34AM EST62.5015.3118.5019.300.00-4220.00%
STT230217C000650002023-01-26 12:13PM EST65.0024.3025.7026.000.00-1666.99%
STT230217C000675002023-01-18 12:13PM EST67.5015.3823.1023.500.00-427374.02%
STT230217C000700002023-01-18 12:13PM EST70.0012.9720.6021.000.00-427866.31%
STT230217C000725002023-01-20 3:47PM EST72.5011.7518.1018.500.00-117058.79%
STT230217C000750002023-01-24 1:22PM EST75.0012.8415.7016.000.00-1025251.37%
STT230217C000775002023-01-26 10:58AM EST77.5011.4013.2013.600.00-163748.19%
STT230217C000800002023-01-30 10:21AM EST80.0010.9110.8011.20-1.09-9.08%21,22243.60%
STT230217C000825002023-01-26 3:46PM EST82.507.948.508.800.00-641937.99%
STT230217C000850002023-01-27 12:55PM EST85.006.586.306.60-0.72-9.86%31,80435.06%
STT230217C000875002023-01-27 10:05AM EST87.504.954.404.500.00-1297931.08%
STT230217C000900002023-01-27 12:52PM EST90.003.502.702.850.00-191,16429.59%
STT230217C000925002023-01-30 9:52AM EST92.501.601.451.55-0.05-3.03%63127.64%
STT230217C000950002023-01-30 9:52AM EST95.000.800.650.75+0.09+12.68%71,37526.71%
STT230217C000975002023-01-27 3:37PM EST97.500.340.200.35-0.01-2.86%1726.91%
STT230217C001000002023-01-27 3:31PM EST100.000.100.050.150.00-112327.15%
STT230217C001050002023-01-23 11:11AM EST105.000.050.000.100.00-1734.67%
STT230217C001100002023-01-19 3:34PM EST110.000.050.000.050.00-1239.06%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT230217P000300002022-09-13 10:24AM EST30.000.100.100.300.00-110236.33%
STT230217P000325002022-12-02 9:32AM EST32.500.050.000.150.00-1118192.19%
STT230217P000350002022-08-01 12:46PM EST35.000.250.050.500.00-2921216.02%
STT230217P000375002022-12-22 9:30AM EST37.500.050.000.100.00-1159158.59%
STT230217P000400002022-12-09 9:30AM EST40.000.100.000.150.00-217155.47%
STT230217P000425002022-08-18 12:45PM EST42.500.370.400.700.00-26199.61%
STT230217P000450002022-11-30 10:17AM EST45.000.050.000.250.00-2069144.53%
STT230217P000475002022-11-23 10:58AM EST47.500.250.000.200.00-113130.08%
STT230217P000500002023-01-03 12:25PM EST50.000.110.000.100.00-321110.16%
STT230217P000525002022-12-20 3:26PM EST52.500.170.000.100.00-116101.95%
STT230217P000550002023-01-18 3:46PM EST55.000.050.000.100.00-138094.14%
STT230217P000575002023-01-23 9:30AM EST57.500.050.000.100.00-221786.72%
STT230217P000600002023-01-18 3:58PM EST60.000.050.000.100.00-1240779.30%
STT230217P000625002023-01-25 3:21PM EST62.500.050.000.100.00-113272.27%
STT230217P000650002023-01-24 12:14PM EST65.000.050.000.100.00-316965.43%
STT230217P000675002023-01-25 9:30AM EST67.500.100.000.100.00-224758.79%
STT230217P000700002023-01-25 9:36AM EST70.000.100.000.100.00-866652.34%
STT230217P000725002023-01-25 10:57AM EST72.500.100.000.150.00-41,12655.18%
STT230217P000750002023-01-26 2:09PM EST75.000.100.000.150.00-242548.15%
STT230217P000775002023-01-26 10:35AM EST77.500.250.000.200.00-2023343.65%
STT230217P000800002023-01-27 12:20PM EST80.000.100.100.250.00-251138.48%
STT230217P000825002023-01-30 9:30AM EST82.500.350.250.40+0.07+25.00%540935.30%
STT230217P000850002023-01-27 3:01PM EST85.000.460.550.700.00-2617333.11%
STT230217P000875002023-01-27 3:51PM EST87.501.001.051.200.00-515630.93%
STT230217P000900002023-01-27 1:49PM EST90.001.851.852.050.00-26029.47%
STT230217P000925002023-01-27 3:46PM EST92.502.953.103.300.00-6328.15%
STT230217P000950002023-01-11 1:20PM EST95.0013.004.805.000.00--227.34%