Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.742,46 -450,59 (-0,72%)
State Street Corporation (STT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 3:04PM EDT | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 88.86% |
| STT250117C00040000 | 2024-05-24 2:36PM EDT | 40.00 | 35.40 | 29.20 | 33.10 | 0.00 | - | 1 | 1 | 71.19% |
| STT250117C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | 2 | 28 | 57.45% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 50.93% |
| STT250117C00057500 | 2024-05-15 2:36PM EDT | 57.50 | 21.19 | 14.60 | 15.20 | 0.00 | - | 3 | 2 | 32.45% |
| STT250117C00060000 | 2024-05-15 1:05PM EDT | 60.00 | 19.05 | 12.80 | 14.90 | 0.00 | - | 1 | 43 | 41.65% |
| STT250117C00062500 | 2024-06-11 1:12PM EDT | 62.50 | 10.90 | 10.90 | 11.20 | 0.00 | - | 3 | 18 | 29.79% |
| STT250117C00065000 | 2024-06-12 9:42AM EDT | 65.00 | 11.00 | 9.20 | 9.50 | 0.00 | - | 14 | 84 | 29.22% |
| STT250117C00067500 | 2024-06-13 12:51PM EDT | 67.50 | 7.90 | 7.60 | 7.80 | 0.00 | - | 2 | 47 | 27.95% |
| STT250117C00070000 | 2024-06-05 1:41PM EDT | 70.00 | 8.72 | 6.10 | 6.40 | 0.00 | - | 1 | 109 | 27.42% |
| STT250117C00072500 | 2024-06-13 12:59PM EDT | 72.50 | 5.20 | 4.90 | 6.00 | 0.00 | - | 10 | 68 | 30.74% |
| STT250117C00075000 | 2024-06-12 1:43PM EDT | 75.00 | 4.69 | 3.80 | 4.20 | 0.00 | - | 3 | 126 | 26.90% |
| STT250117C00077500 | 2024-06-10 9:58AM EDT | 77.50 | 4.48 | 2.95 | 3.20 | 0.00 | - | 4 | 386 | 25.99% |
| STT250117C00080000 | 2024-06-14 2:55PM EDT | 80.00 | 2.39 | 2.25 | 2.45 | -0.11 | -4.40% | 2 | 1,021 | 25.56% |
| STT250117C00082500 | 2024-06-13 1:32PM EDT | 82.50 | 1.86 | 1.70 | 1.85 | 0.00 | - | 1 | 531 | 25.21% |
| STT250117C00085000 | 2024-06-13 2:46PM EDT | 85.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 3 | 712 | 25.05% |
| STT250117C00087500 | 2024-06-11 9:43AM EDT | 87.50 | 1.25 | 0.90 | 1.05 | 0.00 | - | 2 | 1,197 | 24.93% |
| STT250117C00090000 | 2024-06-11 9:56AM EDT | 90.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 3 | 157 | 25.01% |
| STT250117C00092500 | 2024-06-11 9:37AM EDT | 92.50 | 0.75 | 0.45 | 0.65 | 0.00 | - | 2 | 291 | 25.54% |
| STT250117C00095000 | 2024-06-03 2:03PM EDT | 95.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 11 | 115 | 25.68% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| STT250117C00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 6 | 28 | 34.99% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 4 | 34.03% |
| STT250117C00115000 | 2024-06-14 10:17AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | -0.22 | -68.75% | 1 | 11 | 46.83% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 42.68% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 45.09% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 53.74% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 1:50PM EDT | 32.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 56.49% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 53.96% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 52.32% |
| STT250117P00040000 | 2024-01-30 12:50PM EDT | 40.00 | 0.74 | 0.05 | 0.00 | 0.00 | - | 456 | 918 | 12.50% |
| STT250117P00042500 | 2024-05-06 2:58PM EDT | 42.50 | 0.29 | 0.25 | 1.55 | 0.00 | - | 10 | 81 | 50.05% |
| STT250117P00045000 | 2024-05-14 9:48AM EDT | 45.00 | 0.43 | 0.25 | 0.60 | 0.00 | - | 1 | 169 | 41.07% |
| STT250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.45 | 0.15 | 2.45 | 0.00 | - | 1 | 20 | 56.84% |
| STT250117P00050000 | 2024-06-11 12:20PM EDT | 50.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 409 | 34.55% |
| STT250117P00055000 | 2024-06-11 2:17PM EDT | 55.00 | 0.96 | 0.95 | 1.10 | 0.00 | - | 6 | 557 | 31.03% |
| STT250117P00057500 | 2024-06-11 11:30AM EDT | 57.50 | 1.30 | 1.30 | 1.45 | 0.00 | - | 7 | 39 | 29.92% |
| STT250117P00060000 | 2024-06-14 12:08PM EDT | 60.00 | 1.86 | 1.75 | 1.90 | +0.36 | +24.00% | 5 | 242 | 28.91% |
| STT250117P00062500 | 2024-06-13 10:29AM EDT | 62.50 | 2.40 | 2.35 | 2.50 | 0.00 | - | 2 | 368 | 28.14% |
| STT250117P00065000 | 2024-06-12 2:10PM EDT | 65.00 | 3.10 | 3.00 | 3.20 | +0.40 | +14.81% | 33 | 1,962 | 27.21% |
| STT250117P00067500 | 2024-06-14 2:13PM EDT | 67.50 | 3.97 | 3.90 | 4.10 | -0.03 | -0.75% | 2 | 59 | 26.56% |
| STT250117P00070000 | 2024-06-13 9:42AM EDT | 70.00 | 5.04 | 4.90 | 5.10 | +0.24 | +5.00% | 1 | 1,070 | 25.63% |
| STT250117P00072500 | 2024-06-13 9:52AM EDT | 72.50 | 6.10 | 6.10 | 6.60 | 0.00 | - | 2 | 590 | 26.22% |
| STT250117P00075000 | 2024-05-24 2:36PM EDT | 75.00 | 5.50 | 7.60 | 8.60 | 0.00 | - | 2 | 278 | 28.36% |
| STT250117P00077500 | 2024-05-28 12:42PM EDT | 77.50 | 7.00 | 9.10 | 9.40 | 0.00 | - | 8 | 364 | 24.11% |
| STT250117P00080000 | 2024-06-14 2:52PM EDT | 80.00 | 10.98 | 9.70 | 11.30 | +1.14 | +11.59% | 1 | 342 | 24.32% |
| STT250117P00082500 | 2024-06-04 1:39PM EDT | 82.50 | 10.10 | 11.30 | 14.20 | 0.00 | - | 13 | 25 | 29.44% |
| STT250117P00085000 | 2024-06-04 12:52PM EDT | 85.00 | 12.00 | 14.10 | 16.30 | 0.00 | - | 1 | 15 | 30.01% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 11.10 | 11.70 | 0.00 | - | 20 | 16 | 0.00% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 37.92% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 0.00% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 0.00% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 40.36% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.