Italia markets close in 59 minutes
FTSE MIB
34.289,51 +138,10 (+0,40%) Dow Jones
39.231,76 +175,37 (+0,45%) Nasdaq
16.298,03 -4,73 (-0,03%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,43 +0,44 (+0,56%) Bitcoin EUR
56.807,30 -1.193,16 (-2,06%)
State Street Corporation (STT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:31AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 0.00% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 83.28% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 0.00% |
| STT240719C00062500 | 2024-03-27 11:34AM EDT | 62.50 | 14.80 | 11.90 | 12.10 | 0.00 | - | 1 | 47 | 0.00% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 64.55% |
| STT240719C00067500 | 2024-03-14 11:46AM EDT | 67.50 | 7.20 | 9.80 | 12.20 | 0.00 | - | 3 | 56 | 56.47% |
| STT240719C00070000 | 2024-05-02 3:51PM EDT | 70.00 | 5.30 | 7.00 | 7.30 | 0.00 | - | 1 | 47 | 27.12% |
| STT240719C00072500 | 2024-04-29 3:07PM EDT | 72.50 | 4.30 | 5.20 | 5.40 | 0.00 | - | 2 | 40 | 25.53% |
| STT240719C00075000 | 2024-05-08 12:08PM EDT | 75.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 1 | 126 | 23.69% |
| STT240719C00077500 | 2024-05-08 1:56PM EDT | 77.50 | 2.18 | 2.35 | 2.45 | 0.00 | - | 4 | 270 | 23.08% |
| STT240719C00080000 | 2024-05-08 12:12PM EDT | 80.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 16 | 701 | 22.40% |
| STT240719C00082500 | 2024-05-07 12:42PM EDT | 82.50 | 0.88 | 0.80 | 0.90 | 0.00 | - | 41 | 200 | 22.32% |
| STT240719C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 495 | 21.41% |
| STT240719C00087500 | 2024-04-24 11:42AM EDT | 87.50 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 471 | 22.63% |
| STT240719C00090000 | 2024-05-06 11:32AM EDT | 90.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 33.03% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 39.94% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 38.67% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 111.62% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 100.39% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 75.78% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 86.08% |
| STT240719P00045000 | 2023-11-17 10:31AM EDT | 45.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 78.91% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 65.04% |
| STT240719P00050000 | 2024-04-12 3:22PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 58.98% |
| STT240719P00055000 | 2024-02-22 3:45PM EDT | 55.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 56.47% |
| STT240719P00057500 | 2024-01-24 4:52PM EDT | 57.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 2 | 35 | 48.46% |
| STT240719P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 282 | 44.48% |
| STT240719P00062500 | 2024-04-24 3:44PM EDT | 62.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 95 | 29.05% |
| STT240719P00065000 | 2024-05-07 3:05PM EDT | 65.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 5 | 118 | 27.39% |
| STT240719P00067500 | 2024-05-02 12:57PM EDT | 67.50 | 1.30 | 0.55 | 0.65 | 0.00 | - | 105 | 324 | 25.98% |
| STT240719P00070000 | 2024-05-03 10:57AM EDT | 70.00 | 1.65 | 0.95 | 1.10 | 0.00 | - | 1 | 351 | 25.24% |
| STT240719P00072500 | 2024-05-08 1:43PM EDT | 72.50 | 1.85 | 1.65 | 1.80 | 0.00 | - | 2 | 221 | 24.78% |
| STT240719P00075000 | 2024-05-07 1:08PM EDT | 75.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 4 | 219 | 23.78% |
| STT240719P00077500 | 2024-04-29 11:04AM EDT | 77.50 | 5.24 | 3.80 | 4.00 | 0.00 | - | 4 | 61 | 23.55% |
| STT240719P00080000 | 2024-05-02 12:44PM EDT | 80.00 | 7.80 | 5.30 | 5.60 | 0.00 | - | 1 | 42 | 23.32% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 46.75% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 54.05% |
| STT240719P00087500 | 2024-04-04 11:26AM EDT | 87.50 | 10.40 | 12.90 | 13.60 | 0.00 | - | 6 | 5 | 43.26% |
© 2024 Yahoo. Tutti i diritti riservati.