Mercados españoles cerrados en 1 hr 40 mins

State Street Corporation (STT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,39+0,24 (+0,26%)
A partir del 09:50AM 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 EST50.0036.8038.5042.800.00-45143.75%
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 EST65.0024.3024.5026.900.00-1689.94%
STT230217C000675002023-01-30 11:39AM EST67.5023.7521.8024.600.00-826581.35%
STT230217C000700002023-01-30 11:39AM EST70.0021.2520.0021.400.00-827072.95%
STT230217C000725002023-01-20 3:47PM EST72.5011.7517.4019.200.00-117068.95%
STT230217C000750002023-01-24 1:22PM EST75.0012.8415.0016.400.00-1025256.64%
STT230217C000775002023-01-26 10:58AM EST77.5011.4011.8014.400.00-163778.59%
STT230217C000800002023-01-30 12:25PM EST80.0011.3010.3011.100.00-171,22151.56%
STT230217C000825002023-01-26 3:46PM EST82.507.948.108.800.00-641946.39%
STT230217C000850002023-01-30 10:01AM EST85.006.586.006.600.00-31,80341.41%
STT230217C000875002023-01-30 11:43AM EST87.504.803.804.600.00-797937.26%
STT230217C000900002023-01-30 3:57PM EST90.002.452.452.850.00-911,17033.20%
STT230217C000925002023-01-30 3:22PM EST92.501.301.351.500.00-133829.76%
STT230217C000950002023-01-30 2:58PM EST95.000.670.500.950.00-91,37832.18%
STT230217C000975002023-01-30 10:03AM EST97.500.340.150.550.00-1833.25%
STT230217C001000002023-01-30 10:48AM EST100.000.100.000.750.00-73044.53%
STT230217C001050002023-01-23 11:11AM EST105.000.050.000.000.00-1712.50%
STT230217C001100002023-01-19 3:34PM EST110.000.050.000.200.00-1251.56%
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 EST30.000.100.100.300.00-110241.80%
STT230217P000325002022-12-02 9:32AM EST32.500.050.000.150.00-1118196.88%
STT230217P000350002022-08-01 12:46PM EST35.000.250.050.500.00-2921221.09%
STT230217P000375002022-12-22 9:30AM EST37.500.050.000.100.00-1159162.50%
STT230217P000400002022-12-09 9:30AM EST40.000.100.000.150.00-217158.98%
STT230217P000425002022-08-18 12:45PM EST42.500.370.400.700.00-26204.20%
STT230217P000450002022-11-30 10:17AM EST45.000.050.000.250.00-2069147.66%
STT230217P000475002022-11-23 10:58AM EST47.500.250.000.200.00-113133.20%
STT230217P000500002023-01-03 12:25PM EST50.000.110.000.000.00-32150.00%
STT230217P000525002022-12-20 3:26PM EST52.500.170.000.100.00-116103.91%
STT230217P000550002023-01-18 3:46PM EST55.000.050.000.000.00-138050.00%
STT230217P000575002023-01-23 9:30AM EST57.500.050.000.000.00-221750.00%
STT230217P000600002023-01-18 3:58PM EST60.000.050.000.200.00-1240788.87%
STT230217P000625002023-01-25 3:21PM EST62.500.050.000.000.00-113250.00%
STT230217P000650002023-01-24 12:14PM EST65.000.050.000.200.00-316973.44%
STT230217P000675002023-01-25 9:30AM EST67.500.100.000.000.00-224725.00%
STT230217P000700002023-01-30 11:22AM EST70.000.050.000.200.00-2164558.98%
STT230217P000725002023-01-25 10:57AM EST72.500.100.000.250.00-41,12653.91%
STT230217P000750002023-01-30 1:38PM EST75.000.080.000.750.00-142558.98%
STT230217P000775002023-01-26 10:35AM EST77.500.250.000.600.00-2023357.72%
STT230217P000800002023-01-27 12:20PM EST80.000.100.100.300.00-251140.23%
STT230217P000825002023-01-30 1:14PM EST82.500.250.250.400.00-641235.11%
STT230217P000850002023-01-30 1:02PM EST85.000.570.550.700.00-217332.62%
STT230217P000875002023-01-30 1:38PM EST87.501.011.101.350.00-315632.18%
STT230217P000900002023-01-30 3:57PM EST90.002.101.902.200.00-75929.88%
STT230217P000925002023-01-27 3:46PM EST92.502.952.853.600.00-6329.59%
STT230217P000950002023-01-11 1:20PM EST95.0013.000.005.600.00--232.72%