Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.923,90 +107,98 (+0,29%) Gold
2.309,50 +6,60 (+0,29%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.684,96 -3.704,67 (-6,46%)
State Street Corporation (STT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816C00050000 | 2024-04-04 2:27PM EDT | 50.00 | 28.10 | 22.70 | 24.90 | 0.00 | - | 17 | 9 | 55.52% |
| STT240816C00062500 | 2024-02-28 11:47AM EDT | 62.50 | 13.20 | 14.70 | 16.50 | 0.00 | - | - | 18 | 65.30% |
| STT240816C00065000 | 2024-04-22 12:16PM EDT | 65.00 | 10.68 | 9.00 | 9.30 | 0.00 | - | 5 | 18 | 28.43% |
| STT240816C00067500 | 2024-04-23 3:40PM EDT | 67.50 | 8.90 | 7.20 | 7.40 | 0.00 | - | 2 | 16 | 27.41% |
| STT240816C00070000 | 2024-04-25 9:45AM EDT | 70.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 11 | 17 | 27.14% |
| STT240816C00072500 | 2024-04-17 12:36PM EDT | 72.50 | 4.50 | 4.10 | 4.30 | 0.00 | - | 6 | 27 | 26.05% |
| STT240816C00075000 | 2024-04-23 12:07PM EDT | 75.00 | 4.20 | 2.95 | 3.10 | 0.00 | - | 2 | 46 | 25.39% |
| STT240816C00077500 | 2024-04-26 2:02PM EDT | 77.50 | 2.45 | 2.00 | 2.15 | 0.00 | - | 27 | 78 | 24.83% |
| STT240816C00080000 | 2024-04-29 1:06PM EDT | 80.00 | 1.82 | 1.35 | 1.45 | 0.00 | - | 1 | 205 | 24.46% |
| STT240816C00082500 | 2024-04-26 11:00AM EDT | 82.50 | 1.15 | 0.80 | 0.95 | 0.00 | - | 39 | 216 | 24.22% |
| STT240816C00085000 | 2024-04-30 12:24PM EDT | 85.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 176 | 23.98% |
| STT240816C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 0.47 | 0.25 | 0.35 | 0.00 | - | 1 | 107 | 23.51% |
| STT240816C00090000 | 2024-04-01 11:08AM EDT | 90.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 22 | 61 | 24.27% |
| STT240816C00095000 | 2024-04-02 11:42AM EDT | 95.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 44.09% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816P00037500 | 2024-04-25 3:19PM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 91.50% |
| STT240816P00055000 | 2024-03-04 11:43AM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 41.90% |
| STT240816P00060000 | 2024-04-30 3:19PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 4 | 114 | 29.79% |
| STT240816P00062500 | 2024-04-25 12:53PM EDT | 62.50 | 0.73 | 0.75 | 0.90 | 0.00 | - | 1 | 56 | 28.66% |
| STT240816P00065000 | 2024-04-30 12:43PM EDT | 65.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 3 | 186 | 27.38% |
| STT240816P00067500 | 2024-04-30 3:27PM EDT | 67.50 | 1.80 | 1.80 | 1.95 | 0.00 | - | 88 | 137 | 26.89% |
| STT240816P00070000 | 2024-04-26 10:15AM EDT | 70.00 | 2.10 | 2.65 | 2.75 | 0.00 | - | 10 | 103 | 26.00% |
| STT240816P00072500 | 2024-04-30 12:18PM EDT | 72.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 4 | 61 | 25.31% |
| STT240816P00075000 | 2024-04-30 12:24PM EDT | 75.00 | 4.80 | 5.00 | 5.10 | 0.00 | - | 2 | 61 | 24.65% |
| STT240816P00077500 | 2024-04-22 10:21AM EDT | 77.50 | 5.70 | 6.50 | 6.70 | 0.00 | - | 5 | 58 | 24.37% |
| STT240816P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 7.40 | 8.30 | 8.60 | 0.00 | - | 1 | 29 | 24.72% |
| STT240816P00082500 | 2024-04-15 9:45AM EDT | 82.50 | 7.10 | 10.40 | 10.70 | 0.00 | - | 2 | 17 | 25.42% |
| STT240816P00087500 | 2024-04-09 11:53AM EDT | 87.50 | 11.60 | 14.90 | 15.20 | 0.00 | - | 1 | 8 | 26.78% |
| STT240816P00090000 | 2024-04-01 10:09AM EDT | 90.00 | 13.50 | 17.10 | 19.30 | 0.00 | - | - | 1 | 45.48% |
| STT240816P00105000 | 2023-12-21 2:44PM EDT | 105.00 | 29.10 | 26.70 | 31.50 | 0.00 | - | - | 0 | 0.00% |
