Italia markets open in 2 hours 35 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.348,66 +146,29 (+0,38%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.297,38 -1.243,62 (-2,12%) CMC Crypto 200
1.314,35 +19,67 (+1,52%)
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 | Lettera | 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 | 0.00% |
| STT250117C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 34.00 | 33.70 | 37.70 | 0.00 | - | 2 | 1 | 71.72% |
| 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 | 0.00% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 0.00% |
| STT250117C00057500 | 2024-03-25 1:30PM EDT | 57.50 | 20.18 | 18.70 | 19.20 | 0.00 | - | 3 | 5 | 31.63% |
| STT250117C00060000 | 2024-05-06 9:58AM EDT | 60.00 | 17.00 | 17.30 | 17.90 | 0.00 | - | 1 | 40 | 35.88% |
| STT250117C00062500 | 2024-04-15 10:35AM EDT | 62.50 | 16.70 | 13.70 | 16.20 | 0.00 | - | 1 | 16 | 36.22% |
| STT250117C00065000 | 2024-05-07 11:13AM EDT | 65.00 | 14.20 | 12.80 | 14.70 | 0.00 | - | 1 | 47 | 36.90% |
| STT250117C00067500 | 2024-05-01 9:56AM EDT | 67.50 | 10.00 | 10.60 | 12.20 | 0.00 | - | 1 | 40 | 32.36% |
| STT250117C00070000 | 2024-03-28 12:40PM EDT | 70.00 | 12.50 | 8.90 | 11.10 | 0.00 | - | 2 | 81 | 33.89% |
| STT250117C00072500 | 2024-05-08 10:47AM EDT | 72.50 | 8.41 | 7.60 | 8.60 | +1.05 | +14.27% | 5 | 50 | 28.93% |
| STT250117C00075000 | 2024-05-01 11:31AM EDT | 75.00 | 5.91 | 6.90 | 7.20 | 0.00 | - | 6 | 108 | 28.20% |
| STT250117C00077500 | 2024-05-02 11:58AM EDT | 77.50 | 5.00 | 5.70 | 5.90 | 0.00 | - | 1 | 386 | 27.33% |
| STT250117C00080000 | 2024-05-07 2:06PM EDT | 80.00 | 4.99 | 4.60 | 4.90 | 0.00 | - | 1 | 811 | 27.11% |
| STT250117C00082500 | 2024-05-03 10:07AM EDT | 82.50 | 3.40 | 3.70 | 3.90 | 0.00 | - | 15 | 377 | 26.36% |
| STT250117C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 3.01 | 2.90 | 3.20 | 0.00 | - | 30 | 711 | 26.32% |
| STT250117C00087500 | 2024-05-03 10:36AM EDT | 87.50 | 2.15 | 2.30 | 2.50 | 0.00 | - | 3 | 1,202 | 25.78% |
| STT250117C00090000 | 2024-05-06 3:50PM EDT | 90.00 | 1.87 | 1.75 | 1.95 | 0.00 | - | 1 | 157 | 25.42% |
| STT250117C00092500 | 2024-04-22 1:50PM EDT | 92.50 | 1.60 | 1.30 | 1.50 | 0.00 | - | 12 | 292 | 25.07% |
| STT250117C00095000 | 2024-05-03 10:10AM EDT | 95.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 1 | 115 | 24.83% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 14 | 245 | 24.81% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 13 | 167 | 24.79% |
| STT250117C00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 6 | 28 | 25.15% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| STT250117C00115000 | 2024-04-04 3:12PM EDT | 115.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 39.65% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 35.58% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 37.87% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 45.50% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 55.23% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 52.98% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 51.66% |
| 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 | 0.15 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| STT250117P00045000 | 2024-02-21 12:28PM EDT | 45.00 | 0.70 | 0.25 | 1.70 | 0.00 | - | 1 | 169 | 54.79% |
| STT250117P00047500 | 2024-04-25 1:26PM EDT | 47.50 | 0.60 | 0.45 | 0.80 | 0.00 | - | 1 | 21 | 40.60% |
| STT250117P00050000 | 2024-04-25 1:27PM EDT | 50.00 | 0.77 | 0.45 | 1.25 | 0.00 | - | 1 | 402 | 41.80% |
| STT250117P00055000 | 2024-05-06 3:52PM EDT | 55.00 | 0.97 | 0.80 | 0.95 | 0.00 | - | 11 | 554 | 31.49% |
| STT250117P00057500 | 2024-05-06 11:18AM EDT | 57.50 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 35 | 30.64% |
| STT250117P00060000 | 2024-05-07 11:40AM EDT | 60.00 | 1.46 | 1.45 | 1.60 | 0.00 | - | 4 | 238 | 29.63% |
| STT250117P00062500 | 2024-05-06 2:32PM EDT | 62.50 | 2.00 | 1.90 | 2.00 | 0.00 | - | 5 | 361 | 28.47% |
| STT250117P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 2.50 | 2.40 | 2.60 | +0.07 | +2.88% | 2 | 1,977 | 27.95% |
| STT250117P00067500 | 2024-04-29 12:00PM EDT | 67.50 | 3.68 | 3.00 | 3.30 | 0.00 | - | 1 | 50 | 27.33% |
| STT250117P00070000 | 2024-05-08 12:06PM EDT | 70.00 | 3.90 | 3.80 | 4.00 | -0.50 | -11.36% | 1 | 1,044 | 26.15% |
| STT250117P00072500 | 2024-04-22 1:51PM EDT | 72.50 | 5.40 | 4.70 | 4.90 | 0.00 | - | 9 | 580 | 25.30% |
| STT250117P00075000 | 2024-04-15 3:16PM EDT | 75.00 | 6.80 | 5.70 | 6.00 | 0.00 | - | 78 | 275 | 24.68% |
| STT250117P00077500 | 2024-04-26 10:18AM EDT | 77.50 | 7.80 | 6.90 | 7.20 | 0.00 | - | 4 | 184 | 23.83% |
| STT250117P00080000 | 2024-05-03 10:12AM EDT | 80.00 | 9.50 | 8.30 | 9.30 | 0.00 | - | 5 | 88 | 26.00% |
| STT250117P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.70 | 9.80 | 10.10 | 0.00 | - | 1 | 12 | 22.22% |
| STT250117P00085000 | 2024-04-17 12:38PM EDT | 85.00 | 14.20 | 11.50 | 11.80 | 0.00 | - | 22 | 15 | 21.44% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 11.60 | 15.10 | 0.00 | - | 20 | 16 | 27.77% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 48.38% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 24.04% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 27.81% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 36.32% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 43.26% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 55.96% |
| 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.