Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.784,91 -873,49 (-1,44%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 3:04PM EDT | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 53.74% |
| STT250117C00040000 | 2024-04-19 12:11PM EDT | 40.00 | 34.00 | 31.90 | 35.20 | 0.00 | - | 2 | 3 | 62.48% |
| STT250117C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | 2 | 28 | 36.67% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 32.07% |
| STT250117C00057500 | 2024-03-25 1:30PM EDT | 57.50 | 20.18 | 18.70 | 19.20 | 0.00 | - | 3 | 5 | 41.33% |
| STT250117C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 16.55 | 15.80 | 17.40 | 0.00 | - | 1 | 45 | 40.74% |
| STT250117C00062500 | 2024-04-15 10:35AM EDT | 62.50 | 16.70 | 13.90 | 15.70 | 0.00 | - | 1 | 16 | 40.19% |
| STT250117C00065000 | 2024-04-26 10:05AM EDT | 65.00 | 12.90 | 12.20 | 13.00 | 0.00 | - | 1 | 44 | 34.57% |
| STT250117C00067500 | 2024-04-25 9:57AM EDT | 67.50 | 10.55 | 10.50 | 12.40 | 0.00 | - | 1 | 41 | 38.27% |
| STT250117C00070000 | 2024-03-28 12:40PM EDT | 70.00 | 12.50 | 8.90 | 11.10 | 0.00 | - | 2 | 81 | 38.21% |
| STT250117C00072500 | 2024-04-25 10:34AM EDT | 72.50 | 7.54 | 7.50 | 7.80 | 0.00 | - | 8 | 48 | 29.58% |
| STT250117C00075000 | 2024-04-24 3:35PM EDT | 75.00 | 6.95 | 6.30 | 6.50 | 0.00 | - | 1 | 103 | 28.81% |
| STT250117C00077500 | 2024-04-23 12:56PM EDT | 77.50 | 6.10 | 5.10 | 5.40 | 0.00 | - | 10 | 386 | 28.31% |
| STT250117C00080000 | 2024-04-25 2:23PM EDT | 80.00 | 4.18 | 4.20 | 4.40 | 0.00 | - | 1 | 726 | 27.70% |
| STT250117C00082500 | 2024-04-09 12:34PM EDT | 82.50 | 5.20 | 2.20 | 3.60 | 0.00 | - | 1 | 362 | 27.40% |
| STT250117C00085000 | 2024-04-22 1:50PM EDT | 85.00 | 3.20 | 2.65 | 2.85 | 0.00 | - | 9 | 741 | 26.81% |
| STT250117C00087500 | 2024-04-23 2:57PM EDT | 87.50 | 2.58 | 2.10 | 2.30 | 0.00 | - | 5 | 1,202 | 26.65% |
| STT250117C00090000 | 2024-04-23 10:15AM EDT | 90.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 1 | 157 | 26.26% |
| STT250117C00092500 | 2024-04-22 1:50PM EDT | 92.50 | 1.60 | 1.25 | 1.45 | 0.00 | - | 12 | 292 | 26.26% |
| STT250117C00095000 | 2024-03-27 9:44AM EDT | 95.00 | 2.00 | 0.90 | 1.10 | 0.00 | - | 110 | 115 | 25.83% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.70 | 0.90 | 0.00 | - | 14 | 245 | 26.04% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 13 | 167 | 26.37% |
| STT250117C00105000 | 2024-04-23 1:28PM EDT | 105.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 34 | 26.71% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 3 | 4 | 31.98% |
| STT250117C00115000 | 2024-04-04 3:12PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 34.50% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 36.33% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 38.53% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 46.13% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 1:50PM EDT | 32.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 52.64% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 50.39% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 56.79% |
| STT250117P00040000 | 2024-01-30 12:50PM EDT | 40.00 | 0.74 | 0.05 | 0.00 | 0.00 | - | 456 | 918 | 12.50% |
| STT250117P00042500 | 2024-03-27 10:57AM EDT | 42.50 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 81 | 45.07% |
| STT250117P00045000 | 2024-02-21 12:28PM EDT | 45.00 | 0.70 | 0.25 | 1.70 | 0.00 | - | 1 | 169 | 51.76% |
| STT250117P00047500 | 2024-04-25 1:26PM EDT | 47.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 21 | 36.11% |
| STT250117P00050000 | 2024-04-25 1:27PM EDT | 50.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 1 | 402 | 34.42% |
| STT250117P00055000 | 2024-04-24 11:08AM EDT | 55.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 1 | 543 | 32.02% |
| STT250117P00057500 | 2024-04-23 12:38PM EDT | 57.50 | 1.44 | 1.50 | 1.65 | 0.00 | - | 1 | 37 | 30.96% |
| STT250117P00060000 | 2024-04-25 12:37PM EDT | 60.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 1 | 246 | 30.07% |
| STT250117P00062500 | 2024-04-12 12:11PM EDT | 62.50 | 2.53 | 1.50 | 2.65 | 0.00 | - | 1 | 352 | 29.22% |
| STT250117P00065000 | 2024-04-22 2:28PM EDT | 65.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 23 | 1,973 | 28.37% |
| STT250117P00067500 | 2024-02-13 3:17PM EDT | 67.50 | 5.60 | 4.90 | 5.20 | 0.00 | - | 1 | 50 | 32.56% |
| STT250117P00070000 | 2024-04-22 2:30PM EDT | 70.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 9 | 1,044 | 26.45% |
| STT250117P00072500 | 2024-04-22 1:51PM EDT | 72.50 | 5.40 | 5.70 | 5.90 | 0.00 | - | 9 | 580 | 25.51% |
| STT250117P00075000 | 2024-04-15 3:16PM EDT | 75.00 | 6.80 | 6.80 | 9.00 | 0.00 | - | 78 | 275 | 32.39% |
| STT250117P00077500 | 2024-04-26 10:18AM EDT | 77.50 | 7.80 | 8.10 | 8.50 | -0.10 | -1.27% | 4 | 184 | 24.27% |
| STT250117P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 32 | 88 | 23.52% |
| STT250117P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.70 | 10.30 | 11.70 | 0.00 | - | 1 | 12 | 22.99% |
| STT250117P00085000 | 2024-04-17 12:38PM EDT | 85.00 | 14.20 | 11.00 | 13.50 | 0.00 | - | 22 | 15 | 22.25% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 14.90 | 15.40 | 0.00 | - | 20 | 16 | 21.30% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 42.23% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 0.00% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 26.01% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 34.45% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 48.19% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
