Mercados españoles abiertos en 8 hrs 28 min

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,47+1,51 (+2,29%)
Al cierre: 04:04PM EDT
69,99 +2,52 (+3,73%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220617C000500002022-04-27 1:12PM EDT50.0017.7517.3017.900.00-6760.55%
STT220617C000550002021-11-10 7:55AM EDT55.0031.5936.8040.800.00--5528.13%
STT220617C000600002022-03-30 3:45PM EDT60.0031.568.509.600.00-4062.72%
STT220617C000650002022-05-20 3:47PM EDT65.004.304.404.70-0.10-2.27%53746.22%
STT220617C000675002022-05-20 11:16AM EDT67.502.552.903.20+0.05+2.00%1015043.92%
STT220617C000700002022-05-20 3:01PM EDT70.001.561.702.00-0.04-2.50%1525141.63%
STT220617C000725002022-05-20 3:42PM EDT72.501.010.951.15+0.01+1.00%57439.84%
STT220617C000750002022-05-20 12:24PM EDT75.000.500.500.700.00-120740.43%
STT220617C000775002022-05-20 11:56AM EDT77.500.220.200.40-0.10-31.25%374040.63%
STT220617C000800002022-05-20 3:52PM EDT80.000.150.100.30-0.07-31.82%51,01843.80%
STT220617C000825002022-05-17 10:18AM EDT82.500.250.000.300.00-196249.61%
STT220617C000850002022-05-16 9:30AM EDT85.000.250.000.300.00-133454.98%
STT220617C000875002022-04-18 9:40AM EDT87.500.630.000.750.00-410163.18%
STT220617C000900002022-05-11 10:05AM EDT90.000.050.000.250.00-114555.37%
STT220617C000925002022-04-25 12:45PM EDT92.500.100.000.500.00-55367.38%
STT220617C000950002022-05-16 9:30AM EDT95.000.100.000.200.00-137661.52%
STT220617C000975002022-05-17 3:57PM EDT97.500.230.050.150.00-117265.23%
STT220617C001000002022-05-20 12:38PM EDT100.000.050.000.050.00-637657.81%
STT220617C001050002022-05-04 1:07PM EDT105.000.750.000.350.00-278982.72%
STT220617C001100002022-05-11 2:54PM EDT110.000.150.000.150.00-372379.30%
STT220617C001150002022-04-28 3:24PM EDT115.000.050.000.150.00-223785.35%
STT220617C001200002022-03-07 4:15PM EDT120.000.200.000.350.00-280102.34%
STT220617C001250002022-04-05 10:00AM EDT125.000.100.000.300.00-2893105.66%
STT220617C001300002022-01-11 1:11PM EDT130.000.850.250.700.00-217133.69%
STT220617C001350002022-01-10 4:43PM EDT135.000.650.200.450.00-11130.76%
STT220617C001400002022-01-05 4:14PM EDT140.000.300.000.300.00-227121.29%
STT220617C001450002021-10-25 3:27PM EDT145.000.500.000.900.00-515149.02%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220617P000425002021-12-13 1:09AM EDT42.500.350.000.000.00--050.00%
STT220617P000500002022-05-20 3:14PM EDT50.000.250.100.45-0.01-3.85%22570.12%
STT220617P000550002022-05-20 3:15PM EDT55.000.500.350.55-0.20-28.57%266958.30%
STT220617P000600002022-05-20 10:58AM EDT60.001.050.801.05-0.09-7.89%132552.52%
STT220617P000625002022-05-19 3:29PM EDT62.501.801.251.550.00-3428449.51%
STT220617P000650002022-05-20 3:26PM EDT65.002.502.002.25-0.20-7.41%433946.53%
STT220617P000675002022-05-20 2:16PM EDT67.503.773.003.30+0.07+1.89%1720144.90%
STT220617P000700002022-05-20 3:48PM EDT70.004.604.304.60-0.45-8.91%620842.63%
STT220617P000725002022-05-20 2:32PM EDT72.507.355.806.40+1.07+17.04%76343.41%
STT220617P000750002022-05-20 3:52PM EDT75.008.307.808.40+1.90+29.69%736343.85%
STT220617P000775002022-05-20 3:53PM EDT77.5010.5510.1010.70+1.95+22.67%326847.39%
STT220617P000800002022-05-18 9:32AM EDT80.0012.0012.3013.200.00-227954.35%
STT220617P000825002022-05-17 10:37AM EDT82.5013.0714.9015.700.00-559160.89%
STT220617P000850002022-04-20 2:08PM EDT85.009.2117.3018.300.00-39353.81%
STT220617P000875002022-05-19 10:47AM EDT87.5021.4119.8020.700.00-639856.54%
STT220617P000900002022-04-14 11:51AM EDT90.009.0620.1021.700.00-23110.00%
STT220617P000925002022-05-20 12:48PM EDT92.5026.3324.6026.00+17.43+195.84%45668.36%
STT220617P000950002022-02-24 11:26AM EDT95.0014.107.909.100.00-51270.00%
STT220617P000975002022-03-07 10:53AM EDT97.5019.8914.1014.900.00-3230.00%
STT220617P001000002022-02-15 4:37PM EDT100.007.2013.8016.400.00-25810.00%
STT220617P001050002022-02-09 2:34PM EDT105.009.2122.1025.300.00-350.00%
STT220617P001100002022-04-01 3:11PM EDT110.0024.3642.0043.800.00-214101.95%
STT220617P001200002021-11-10 7:56AM EDT120.0034.4027.9028.800.00--60.00%
STT220617P001300002021-11-10 7:56AM EDT130.0048.8637.5038.900.00-390.00%