Mercados españoles cerrados

State Street Corporation (STT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,93+1,42 (+1,93%)
Al cierre: 04:03PM EDT
74,97 +0,04 (+0,05%)
Después del cierre: 04:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220819C000350002022-07-08 1:47PM EDT35.0028.2034.2036.100.00-110.00%
STT220819C000500002022-07-27 1:14PM EDT50.0017.9024.3025.300.00-22198.63%
STT220819C000525002022-07-15 10:59AM EDT52.5010.2021.8022.800.00--0178.52%
STT220819C000550002022-08-01 10:37AM EDT55.0015.1019.3020.300.00-172159.18%
STT220819C000575002022-08-02 2:58PM EDT57.5012.1016.9017.800.00-2526140.43%
STT220819C000600002022-07-21 3:57PM EDT60.008.4814.6015.300.00-112973.44%
STT220819C000625002022-08-08 11:25AM EDT62.508.8212.1012.800.00-925961.72%
STT220819C000650002022-08-04 2:44PM EDT65.006.009.6010.300.00-655450.00%
STT220819C000675002022-08-10 3:12PM EDT67.505.007.107.800.00-1317469.14%
STT220819C000700002022-08-12 3:58PM EDT70.004.974.605.40+1.04+26.46%548655.66%
STT220819C000725002022-08-12 12:04PM EDT72.502.522.452.95+0.78+44.83%331437.55%
STT220819C000750002022-08-12 2:47PM EDT75.001.000.951.25+0.25+33.33%2778733.50%
STT220819C000775002022-08-12 3:24PM EDT77.500.250.150.30+0.05+25.00%6060229.74%
STT220819C000800002022-08-12 9:59AM EDT80.000.050.000.100.00-168334.18%
STT220819C000825002022-08-11 10:41AM EDT82.500.150.000.200.00-112253.71%
STT220819C000850002022-06-16 2:56PM EDT85.000.050.000.500.00-503869.34%
STT220819C000875002022-07-26 9:30AM EDT87.500.050.000.250.00-22370.12%
STT220819C000900002022-08-01 9:30AM EDT90.000.050.000.050.00-18762.50%
STT220819C000925002022-08-05 1:35PM EDT92.500.050.000.250.00-14589.45%
STT220819C000950002022-08-09 11:22AM EDT95.000.090.000.050.00-118978.13%
STT220819C000975002022-04-14 3:25PM EDT97.500.600.050.400.00-4706119.14%
STT220819C001000002022-06-15 2:21PM EDT100.000.050.000.300.00-2110119.14%
STT220819C001050002022-06-15 9:56AM EDT105.000.050.000.750.00-456159.67%
STT220819C001100002022-08-04 10:02AM EDT110.000.030.000.050.00-1,5001,953118.75%
STT220819C001150002022-08-11 1:33PM EDT115.000.050.000.150.00-338148.44%
STT220819C001200002022-05-17 10:33AM EDT120.000.100.000.350.00-225181.64%
STT220819C001250002022-03-31 10:46AM EDT125.000.400.000.350.00-113194.14%
STT220819C001300002022-03-07 10:34AM EDT130.000.200.850.300.00-60252.34%
STT220819C001400002022-02-14 1:04AM EDT140.000.600.000.000.00--050.00%
STT220819C001450002022-07-11 11:48AM EDT145.000.030.000.000.00-9659250.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
STT220819P000350002022-05-25 9:49AM EDT35.000.250.000.000.00--550.00%
STT220819P000400002022-07-14 12:47PM EDT40.000.150.000.050.00--1193.75%
STT220819P000425002022-08-02 9:30AM EDT42.500.010.000.050.00-59176.56%
STT220819P000450002022-07-18 3:49PM EDT45.000.090.000.200.00-437192.19%
STT220819P000475002022-07-19 2:02PM EDT47.500.100.000.250.00-293180.08%
STT220819P000500002022-08-08 11:47AM EDT50.000.050.000.050.00-194129.69%
STT220819P000525002022-08-02 9:39AM EDT52.500.050.000.050.00-130115.63%
STT220819P000550002022-08-10 1:42PM EDT55.000.030.000.050.00-2129101.56%
STT220819P000575002022-08-02 10:45AM EDT57.500.150.000.050.00-318989.06%
STT220819P000600002022-08-10 11:17AM EDT60.000.050.000.100.00-330283.59%
STT220819P000625002022-08-12 3:22PM EDT62.500.080.000.150.00-31,25075.00%
STT220819P000650002022-08-12 3:22PM EDT65.000.060.050.100.00-218660.94%
STT220819P000675002022-08-12 3:22PM EDT67.500.130.050.15-0.07-35.00%522850.20%
STT220819P000700002022-08-12 2:55PM EDT70.000.100.050.20-0.20-66.67%101,27642.48%
STT220819P000725002022-08-12 10:29AM EDT72.500.630.250.50-0.27-30.00%25236.87%
STT220819P000750002022-08-12 2:07PM EDT75.001.250.951.35-1.10-46.81%484334.28%
STT220819P000775002022-08-10 9:41AM EDT77.505.002.503.100.00-1837.74%
STT220819P000800002022-08-11 9:30AM EDT80.006.504.805.500.00-464651.37%
STT220819P000825002022-07-18 1:49PM EDT82.5017.207.208.000.00-5066.31%
STT220819P000850002022-08-10 1:46PM EDT85.0012.509.7010.900.00-1067.97%
STT220819P000875002022-07-18 1:10PM EDT87.5022.3011.6014.700.00-51100.49%
STT220819P000900002022-06-22 12:30PM EDT90.0027.4521.5022.200.00-51309.77%
STT220819P000925002022-03-21 3:43PM EDT92.5010.5017.1017.800.00-4043100.59%
STT220819P000950002022-06-07 3:26PM EDT95.0023.0030.8032.000.00-5067463.67%
STT220819P000975002022-05-09 2:21PM EDT97.5028.7827.0031.000.00-130347.46%
STT220819P001000002022-05-02 1:07PM EDT100.0033.0029.5031.100.00-225327.20%
STT220819P001050002022-04-21 1:55PM EDT105.0029.5037.0039.900.00-17442.53%
STT220819P001100002022-02-23 12:51PM EDT110.0022.4020.8021.800.00-470.00%