Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
9.008,60 -40,70 (-0,45%) Euro Stoxx 50
4.151,05 -7,58 (-0,18%) Dólar/Euro
1,0854 -0,0002 (-0,02%) Petróleo Brent
84,14 -0,76 (-0,90%) Oro
1.935,80 -3,40 (-0,18%) BTC-EUR
21.321,30 -235,57 (-1,09%)
State Street Corporation (STT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM 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 | 38.50 | 42.80 | 0.00 | - | 4 | 5 | 143.75% |
| 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 | 24.50 | 26.90 | 0.00 | - | 1 | 6 | 89.94% |
| STT230217C00067500 | 2023-01-30 11:39AM EST | 67.50 | 23.75 | 21.80 | 24.60 | 0.00 | - | 8 | 265 | 81.35% |
| STT230217C00070000 | 2023-01-30 11:39AM EST | 70.00 | 21.25 | 20.00 | 21.40 | 0.00 | - | 8 | 270 | 72.95% |
| STT230217C00072500 | 2023-01-20 3:47PM EST | 72.50 | 11.75 | 17.40 | 19.20 | 0.00 | - | 1 | 170 | 68.95% |
| STT230217C00075000 | 2023-01-24 1:22PM EST | 75.00 | 12.84 | 15.00 | 16.40 | 0.00 | - | 10 | 252 | 56.64% |
| STT230217C00077500 | 2023-01-26 10:58AM EST | 77.50 | 11.40 | 11.80 | 14.40 | 0.00 | - | 1 | 637 | 78.59% |
| STT230217C00080000 | 2023-01-30 12:25PM EST | 80.00 | 11.30 | 10.30 | 11.10 | 0.00 | - | 17 | 1,221 | 51.56% |
| STT230217C00082500 | 2023-01-26 3:46PM EST | 82.50 | 7.94 | 8.10 | 8.80 | 0.00 | - | 6 | 419 | 46.39% |
| STT230217C00085000 | 2023-01-30 10:01AM EST | 85.00 | 6.58 | 6.00 | 6.60 | 0.00 | - | 3 | 1,803 | 41.41% |
| STT230217C00087500 | 2023-01-30 11:43AM EST | 87.50 | 4.80 | 3.80 | 4.60 | 0.00 | - | 7 | 979 | 37.26% |
| STT230217C00090000 | 2023-01-30 3:57PM EST | 90.00 | 2.45 | 2.45 | 2.85 | 0.00 | - | 91 | 1,170 | 33.20% |
| STT230217C00092500 | 2023-01-30 3:22PM EST | 92.50 | 1.30 | 1.35 | 1.50 | 0.00 | - | 13 | 38 | 29.76% |
| STT230217C00095000 | 2023-01-30 2:58PM EST | 95.00 | 0.67 | 0.50 | 0.95 | 0.00 | - | 9 | 1,378 | 32.18% |
| STT230217C00097500 | 2023-01-30 10:03AM EST | 97.50 | 0.34 | 0.15 | 0.55 | 0.00 | - | 1 | 8 | 33.25% |
| STT230217C00100000 | 2023-01-30 10:48AM EST | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 30 | 44.53% |
| STT230217C00105000 | 2023-01-23 11:11AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| STT230217C00110000 | 2023-01-19 3:34PM EST | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 51.56% |
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 | 241.80% |
| STT230217P00032500 | 2022-12-02 9:32AM EST | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 18 | 196.88% |
| STT230217P00035000 | 2022-08-01 12:46PM EST | 35.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 921 | 221.09% |
| STT230217P00037500 | 2022-12-22 9:30AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 59 | 162.50% |
| STT230217P00040000 | 2022-12-09 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 158.98% |
| STT230217P00042500 | 2022-08-18 12:45PM EST | 42.50 | 0.37 | 0.40 | 0.70 | 0.00 | - | 2 | 6 | 204.20% |
| STT230217P00045000 | 2022-11-30 10:17AM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 69 | 147.66% |
| STT230217P00047500 | 2022-11-23 10:58AM EST | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 133.20% |
| STT230217P00050000 | 2023-01-03 12:25PM EST | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| STT230217P00052500 | 2022-12-20 3:26PM EST | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 103.91% |
| STT230217P00055000 | 2023-01-18 3:46PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 50.00% |
| STT230217P00057500 | 2023-01-23 9:30AM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 50.00% |
| STT230217P00060000 | 2023-01-18 3:58PM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 407 | 88.87% |
| STT230217P00062500 | 2023-01-25 3:21PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| STT230217P00065000 | 2023-01-24 12:14PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 169 | 73.44% |
| STT230217P00067500 | 2023-01-25 9:30AM EST | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 25.00% |
| STT230217P00070000 | 2023-01-30 11:22AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 645 | 58.98% |
| STT230217P00072500 | 2023-01-25 10:57AM EST | 72.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 1,126 | 53.91% |
| STT230217P00075000 | 2023-01-30 1:38PM EST | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 425 | 58.98% |
| STT230217P00077500 | 2023-01-26 10:35AM EST | 77.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 20 | 233 | 57.72% |
| STT230217P00080000 | 2023-01-27 12:20PM EST | 80.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 2 | 511 | 40.23% |
| STT230217P00082500 | 2023-01-30 1:14PM EST | 82.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | 6 | 412 | 35.11% |
| STT230217P00085000 | 2023-01-30 1:02PM EST | 85.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 2 | 173 | 32.62% |
| STT230217P00087500 | 2023-01-30 1:38PM EST | 87.50 | 1.01 | 1.10 | 1.35 | 0.00 | - | 3 | 156 | 32.18% |
| STT230217P00090000 | 2023-01-30 3:57PM EST | 90.00 | 2.10 | 1.90 | 2.20 | 0.00 | - | 7 | 59 | 29.88% |
| STT230217P00092500 | 2023-01-27 3:46PM EST | 92.50 | 2.95 | 2.85 | 3.60 | 0.00 | - | 6 | 3 | 29.59% |
| STT230217P00095000 | 2023-01-11 1:20PM EST | 95.00 | 13.00 | 0.00 | 5.60 | 0.00 | - | - | 2 | 32.72% |
© 2023 Yahoo. Todos los derechos reservados.
