Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
38.382,50 -850,30 (-2,17%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
59.059,43 -2.136,69 (-3,49%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 0.00% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 33.40 | 37.40 | 0.00 | - | 3 | 3 | 90.63% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 28.30 | 32.50 | 0.00 | - | 1 | 0 | 75.93% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 113.45% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 100.38% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2023-12-12 3:06PM EDT | 60.00 | 16.65 | 16.20 | 20.50 | 0.00 | - | 12 | 23 | 78.54% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 0.00% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 45.78% |
| STT240621C00067500 | 2024-04-09 10:10AM EDT | 67.50 | 10.63 | 7.70 | 9.90 | 0.00 | - | 2 | 23 | 44.39% |
| STT240621C00070000 | 2024-04-12 12:28PM EDT | 70.00 | 5.92 | 5.80 | 6.80 | 0.00 | - | 10 | 917 | 31.06% |
| STT240621C00072500 | 2024-04-12 1:49PM EDT | 72.50 | 4.60 | 4.70 | 4.90 | 0.00 | - | 1 | 381 | 28.22% |
| STT240621C00075000 | 2024-04-15 3:53PM EDT | 75.00 | 3.25 | 3.20 | 3.40 | -0.45 | -12.16% | 6 | 215 | 26.82% |
| STT240621C00077500 | 2024-04-15 2:12PM EDT | 77.50 | 2.15 | 2.05 | 2.20 | -0.15 | -6.52% | 34 | 379 | 25.56% |
| STT240621C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 1.30 | 1.20 | 1.35 | -0.05 | -3.70% | 25 | 275 | 24.79% |
| STT240621C00082500 | 2024-04-15 2:45PM EDT | 82.50 | 0.70 | 0.40 | 0.75 | -0.15 | -17.65% | 23 | 188 | 23.90% |
| STT240621C00085000 | 2024-04-15 12:08PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | -0.04 | -10.26% | 34 | 259 | 23.44% |
| STT240621C00087500 | 2024-04-15 12:08PM EDT | 87.50 | 0.24 | 0.10 | 0.20 | +0.05 | +26.32% | 4 | 199 | 23.05% |
| STT240621C00090000 | 2024-04-15 10:34AM EDT | 90.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 30 | 168 | 26.27% |
| STT240621C00092500 | 2024-02-07 10:43AM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 56.40% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 57.15% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 44.14% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 47.12% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 58.15% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 60.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 85.35% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| STT240621P00040000 | 2023-12-04 10:59AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 66.41% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| STT240621P00045000 | 2024-04-05 12:16PM EDT | 45.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 5 | 292 | 83.15% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 75.20% |
| STT240621P00050000 | 2024-04-11 3:49PM EDT | 50.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 3 | 32 | 68.26% |
| STT240621P00055000 | 2024-01-19 10:31AM EDT | 55.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 10 | 120 | 57.76% |
| STT240621P00057500 | 2024-04-15 2:47PM EDT | 57.50 | 0.15 | 0.00 | 0.15 | -0.23 | -60.53% | 2 | 40 | 34.86% |
| STT240621P00060000 | 2024-04-05 2:25PM EDT | 60.00 | 0.22 | 0.05 | 1.15 | 0.00 | - | 1 | 133 | 50.59% |
| STT240621P00062500 | 2024-04-15 12:08PM EDT | 62.50 | 0.28 | 0.05 | 0.50 | -0.11 | -28.21% | 4 | 1,590 | 33.84% |
| STT240621P00065000 | 2024-04-15 12:08PM EDT | 65.00 | 0.19 | 0.25 | 0.40 | -0.28 | -59.57% | 35 | 83 | 26.51% |
| STT240621P00067500 | 2024-04-12 3:19PM EDT | 67.50 | 0.65 | 0.50 | 0.65 | 0.00 | - | 51 | 294 | 24.81% |
| STT240621P00070000 | 2024-04-15 3:48PM EDT | 70.00 | 1.03 | 0.95 | 1.05 | +0.03 | +3.00% | 75 | 1,413 | 23.15% |
| STT240621P00072500 | 2024-04-15 2:59PM EDT | 72.50 | 1.75 | 1.60 | 1.75 | +0.20 | +12.90% | 14 | 185 | 22.23% |
| STT240621P00075000 | 2024-04-15 2:55PM EDT | 75.00 | 2.75 | 2.60 | 2.75 | -0.29 | -9.54% | 26 | 128 | 21.20% |
| STT240621P00077500 | 2024-04-15 12:01PM EDT | 77.50 | 3.70 | 3.90 | 4.10 | -1.30 | -26.00% | 56 | 123 | 20.11% |
| STT240621P00080000 | 2024-04-04 2:15PM EDT | 80.00 | 4.40 | 5.20 | 6.00 | 0.00 | - | 2 | 23 | 20.83% |
| STT240621P00082500 | 2024-04-15 3:54PM EDT | 82.50 | 7.84 | 7.60 | 8.30 | -2.16 | -21.60% | 1 | 26 | 23.68% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 9.10 | 10.40 | 0.00 | - | 2 | 84 | 22.27% |
| STT240621P00087500 | 2023-10-30 3:13PM EDT | 87.50 | 23.60 | 15.90 | 17.70 | 0.00 | - | 10 | 301 | 66.48% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 62.70% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
