Deutsche Märkte öffnen in 6 Stunden 55 Minuten
Nikkei 225
31.237,94 -521,94 (-1,64%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.198,32 -103,28 (-0,39%) CMC Crypto 200
586,33 -3,64 (-0,62%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT231117C00045000 | 2023-10-03 1:34PM EDT | 45.00 | 20.10 | 19.60 | 20.50 | -4.09 | -16.91% | 10 | 1 | 63.67% |
| STT231117C00047500 | 2023-08-21 12:14PM EDT | 47.50 | 19.57 | 23.30 | 23.60 | 0.00 | - | 1 | 1 | 169.34% |
| STT231117C00050000 | 2023-07-25 10:03AM EDT | 50.00 | 21.73 | 18.00 | 18.40 | 0.00 | - | 1 | 3 | 112.31% |
| STT231117C00055000 | 2023-07-17 12:25PM EDT | 55.00 | 12.70 | 14.60 | 15.00 | 0.00 | - | 1 | 2 | 109.08% |
| STT231117C00057500 | 2023-09-27 1:11PM EDT | 57.50 | 9.70 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 48.95% |
| STT231117C00060000 | 2023-09-08 1:20PM EDT | 60.00 | 6.70 | 6.50 | 6.70 | -4.15 | -38.25% | 1 | 33 | 43.99% |
| STT231117C00062500 | 2023-10-03 2:20PM EDT | 62.50 | 4.70 | 4.80 | 5.00 | -1.10 | -18.97% | 19 | 27 | 42.04% |
| STT231117C00065000 | 2023-10-03 3:34PM EDT | 65.00 | 3.30 | 3.30 | 3.50 | -0.56 | -14.51% | 215 | 240 | 39.67% |
| STT231117C00067500 | 2023-10-03 12:32PM EDT | 67.50 | 2.22 | 2.20 | 2.30 | -0.38 | -14.62% | 18 | 522 | 37.68% |
| STT231117C00070000 | 2023-10-03 3:36PM EDT | 70.00 | 1.35 | 1.30 | 1.45 | -0.40 | -22.86% | 11 | 879 | 36.55% |
| STT231117C00072500 | 2023-10-03 3:16PM EDT | 72.50 | 0.75 | 0.75 | 0.85 | -0.30 | -28.57% | 1 | 832 | 35.45% |
| STT231117C00075000 | 2023-10-03 2:01PM EDT | 75.00 | 0.40 | 0.40 | 0.50 | -0.13 | -24.53% | 13 | 936 | 35.21% |
| STT231117C00077500 | 2023-09-29 3:42PM EDT | 77.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 1,382 | 35.55% |
| STT231117C00080000 | 2023-09-28 10:46AM EDT | 80.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 487 | 36.82% |
| STT231117C00082500 | 2023-09-26 2:40PM EDT | 82.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 541 | 38.77% |
| STT231117C00085000 | 2023-09-22 12:49PM EDT | 85.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 122 | 42.48% |
| STT231117C00090000 | 2023-08-31 10:32AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 107 | 46.29% |
| STT231117C00095000 | 2023-09-11 11:12AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 52.54% |
| STT231117C00100000 | 2023-07-26 1:40PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 53.13% |
| STT231117C00105000 | 2023-08-14 3:27PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 78.96% |
| STT231117C00110000 | 2023-03-22 12:50PM EDT | 110.00 | 0.94 | 0.00 | 0.40 | 0.00 | - | - | 5 | 76.07% |
| STT231117C00115000 | 2023-06-14 11:41AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 111.96% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT231117P00035000 | 2023-07-17 3:14PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 76.95% |
| STT231117P00037500 | 2023-07-18 2:16PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 118 | 73.05% |
| STT231117P00040000 | 2023-04-25 3:28PM EDT | 40.00 | 0.35 | 0.30 | 0.90 | 0.00 | - | 10 | 1 | 96.68% |
| STT231117P00042500 | 2023-09-21 3:30PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 54.69% |
| STT231117P00045000 | 2023-09-07 12:53PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 82 | 53.52% |
| STT231117P00047500 | 2023-08-16 1:03PM EDT | 47.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 46.48% |
| STT231117P00050000 | 2023-10-03 2:54PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | +0.01 | +7.14% | 45 | 1,335 | 45.51% |
| STT231117P00055000 | 2023-10-03 11:18AM EDT | 55.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 5 | 260 | 42.24% |
| STT231117P00057500 | 2023-10-03 2:01PM EDT | 57.50 | 0.90 | 0.85 | 0.95 | +0.28 | +45.16% | 20 | 248 | 40.14% |
| STT231117P00060000 | 2023-09-29 10:29AM EDT | 60.00 | 0.75 | 1.40 | 1.55 | 0.00 | - | 1 | 771 | 39.23% |
| STT231117P00062500 | 2023-10-03 2:52PM EDT | 62.50 | 2.23 | 2.15 | 2.30 | +0.50 | +28.90% | 2 | 1,792 | 37.28% |
| STT231117P00065000 | 2023-10-03 11:50AM EDT | 65.00 | 3.21 | 3.10 | 3.40 | +0.61 | +23.46% | 4 | 2,316 | 36.26% |
| STT231117P00067500 | 2023-10-02 10:32AM EDT | 67.50 | 3.60 | 4.50 | 4.70 | 0.00 | - | 16 | 1,149 | 34.16% |
| STT231117P00070000 | 2023-10-03 1:36PM EDT | 70.00 | 6.27 | 6.10 | 6.40 | +2.27 | +56.75% | 5 | 425 | 33.18% |
| STT231117P00072500 | 2023-10-02 12:33PM EDT | 72.50 | 7.52 | 7.80 | 8.70 | +0.26 | +3.58% | 1 | 201 | 37.60% |
| STT231117P00075000 | 2023-10-03 1:09PM EDT | 75.00 | 10.17 | 10.10 | 10.80 | +0.97 | +10.54% | 1 | 104 | 37.04% |
| STT231117P00077500 | 2023-09-22 11:19AM EDT | 77.50 | 10.19 | 12.30 | 13.00 | 0.00 | - | 1 | 190 | 35.30% |
| STT231117P00080000 | 2023-09-19 2:37PM EDT | 80.00 | 10.31 | 15.10 | 15.40 | 0.00 | - | 2 | 6 | 36.43% |
| STT231117P00082500 | 2023-09-28 9:56AM EDT | 82.50 | 16.09 | 17.50 | 17.90 | 0.00 | - | 4 | 6 | 40.53% |
| STT231117P00085000 | 2023-09-27 9:41AM EDT | 85.00 | 19.00 | 20.00 | 20.40 | 0.00 | - | 1 | 11 | 44.43% |
| STT231117P00090000 | 2023-05-26 1:09PM EDT | 90.00 | 21.68 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
