Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
18.290,50 +115,29 (+0,63%) Euro Stoxx 50
4.984,60 +27,64 (+0,56%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,70 -7,50 (-0,32%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.709,91 -993,10 (-1,64%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 107.23% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 83.25% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| STT240517C00070000 | 2024-05-06 3:11PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT240517C00072500 | 2024-05-03 1:51PM EDT | 72.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STT240517C00075000 | 2024-05-06 3:38PM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| STT240517C00077500 | 2024-05-06 3:42PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| STT240517C00080000 | 2024-05-06 3:40PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| STT240517C00082500 | 2024-05-02 10:25AM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240517C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 84.28% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 72.27% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 104.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 216.80% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 171.48% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 228.52% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 155.86% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 160.94% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 120.31% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 118.65% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| STT240517P00065000 | 2024-05-02 1:19PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT240517P00067500 | 2024-05-03 12:28PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240517P00070000 | 2024-05-06 3:39PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| STT240517P00072500 | 2024-05-06 3:05PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| STT240517P00075000 | 2024-05-06 3:56PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| STT240517P00077500 | 2024-05-06 3:39PM EDT | 77.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 108.01% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
