STT - State Street Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230616C00050000 | 2023-05-12 9:58AM EDT | 50.00 | 18.09 | 17.00 | 18.90 | 0.00 | - | - | 1 | 95.80% |
| STT230616C00060000 | 2023-05-23 12:56PM EDT | 60.00 | 9.10 | 8.70 | 9.00 | 0.00 | - | 1 | 9 | 52.69% |
| STT230616C00062500 | 2023-05-12 9:58AM EDT | 62.50 | 6.59 | 6.40 | 6.70 | 0.00 | - | - | 1 | 46.05% |
| STT230616C00065000 | 2023-05-22 10:10AM EDT | 65.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 4 | 12 | 41.02% |
| STT230616C00067500 | 2023-05-26 12:56PM EDT | 67.50 | 2.75 | 2.60 | 2.75 | +0.15 | +5.77% | 26 | 334 | 36.08% |
| STT230616C00070000 | 2023-05-26 3:15PM EDT | 70.00 | 1.50 | 1.20 | 1.35 | +0.35 | +30.43% | 106 | 839 | 32.13% |
| STT230616C00072500 | 2023-05-26 3:46PM EDT | 72.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 20 | 168 | 31.20% |
| STT230616C00075000 | 2023-05-26 3:10PM EDT | 75.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 17 | 273 | 29.69% |
| STT230616C00077500 | 2023-05-22 3:05PM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 236 | 47.61% |
| STT230616C00080000 | 2023-05-25 11:31AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 38.48% |
| STT230616C00082500 | 2023-05-19 9:45AM EDT | 82.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 63.18% |
| STT230616C00090000 | 2023-05-19 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 47 | 74.32% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230616P00037500 | 2023-05-25 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 33 | 150.39% |
| STT230616P00040000 | 2023-05-04 1:27PM EDT | 40.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 41 | 131.25% |
| STT230616P00042500 | 2023-05-25 9:30AM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 169.34% |
| STT230616P00045000 | 2023-05-16 9:50AM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 78 | 103.71% |
| STT230616P00050000 | 2023-05-15 2:25PM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 145 | 71.68% |
| STT230616P00055000 | 2023-05-25 9:54AM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 78 | 64.75% |
| STT230616P00057500 | 2023-05-22 2:29PM EDT | 57.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 4 | 50.29% |
| STT230616P00060000 | 2023-05-26 2:10PM EDT | 60.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 1 | 134 | 44.68% |
| STT230616P00062500 | 2023-05-26 10:27AM EDT | 62.50 | 0.45 | 0.40 | 0.50 | -0.17 | -27.42% | 7 | 187 | 40.09% |
| STT230616P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 16 | 203 | 36.52% |
| STT230616P00067500 | 2023-05-26 2:28PM EDT | 67.50 | 1.40 | 1.45 | 1.60 | -0.60 | -30.00% | 53 | 897 | 33.11% |
| STT230616P00070000 | 2023-05-26 1:57PM EDT | 70.00 | 2.55 | 2.55 | 2.75 | -1.25 | -32.89% | 3 | 477 | 29.96% |
| STT230616P00072500 | 2023-05-26 10:24AM EDT | 72.50 | 4.33 | 4.30 | 4.50 | -1.45 | -25.09% | 2 | 135 | 28.32% |
| STT230616P00075000 | 2023-05-26 9:30AM EDT | 75.00 | 7.20 | 6.40 | 6.80 | -0.09 | -1.23% | 5 | 777 | 32.13% |
| STT230616P00077500 | 2023-04-27 12:33PM EDT | 77.50 | 7.21 | 8.70 | 9.50 | 0.00 | - | - | 0 | 46.73% |
| STT230616P00080000 | 2023-05-24 9:37AM EDT | 80.00 | 12.50 | 10.20 | 12.00 | 0.00 | - | 1 | 0 | 54.74% |
