Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.958,21 -2.433,99 (-4,32%) CMC Crypto 200
1.272,70 -66,36 (-4,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
State Street Corporation (STT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 73.68% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 9.30 | 12.90 | 0.00 | - | 10 | 10 | 60.35% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 102.08% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 5.30 | 7.80 | 0.00 | - | 13 | 54 | 73.51% |
| STT240517C00070000 | 2024-05-01 3:02PM EDT | 70.00 | 4.30 | 3.50 | 5.70 | +1.20 | +38.71% | 26 | 110 | 64.21% |
| STT240517C00072500 | 2024-05-01 2:31PM EDT | 72.50 | 1.80 | 1.75 | 1.85 | +0.20 | +12.50% | 41 | 315 | 24.34% |
| STT240517C00075000 | 2024-05-01 3:26PM EDT | 75.00 | 0.90 | 0.60 | 0.75 | +0.25 | +38.46% | 74 | 1,273 | 23.68% |
| STT240517C00077500 | 2024-05-01 9:48AM EDT | 77.50 | 0.12 | 0.15 | 0.20 | -0.02 | -14.29% | 10 | 729 | 22.36% |
| STT240517C00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 13 | 564 | 28.52% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1,005 | 55.23% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 287 | 56.49% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 95 | 48.73% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 75.29% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 63.67% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 90.04% |
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 | 169.53% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 133.20% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 177.73% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 120.12% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 123.63% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 91.80% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 89.26% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 8 | 122 | 92.72% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 5 | 756 | 77.73% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 27 | 561 | 74.61% |
| STT240517P00065000 | 2024-05-01 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 40 | 1,111 | 28.91% |
| STT240517P00067500 | 2024-04-30 3:52PM EDT | 67.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 764 | 471 | 26.56% |
| STT240517P00070000 | 2024-05-01 11:56AM EDT | 70.00 | 0.45 | 0.25 | 0.40 | +0.03 | +7.14% | 162 | 1,235 | 23.63% |
| STT240517P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.00 | 0.95 | 1.10 | -0.40 | -28.57% | 16 | 648 | 22.07% |
| STT240517P00075000 | 2024-05-01 2:40PM EDT | 75.00 | 2.28 | 2.35 | 2.55 | -0.57 | -20.00% | 4 | 496 | 22.07% |
| STT240517P00077500 | 2024-05-01 9:30AM EDT | 77.50 | 4.20 | 3.90 | 6.00 | +0.69 | +19.66% | 2 | 87 | 51.86% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 4.80 | 7.40 | 0.00 | - | 2 | 0 | 40.14% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 59.08% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 9.80 | 13.40 | 0.00 | - | - | 0 | 81.64% |
