Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.902,25 +86,33 (+0,23%) Gold
2.316,10 +13,20 (+0,57%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.391,60 -3.229,19 (-5,70%)
State Street Corporation (STT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 20.70 | 20.30 | 20.70 | 0.00 | - | - | 1 | 34.92% |
| STT250620C00060000 | 2024-04-22 9:52AM EDT | 60.00 | 17.60 | 16.50 | 17.10 | 0.00 | - | 2 | 4 | 33.88% |
| STT250620C00062500 | 2024-04-18 3:22PM EDT | 62.50 | 15.40 | 15.00 | 15.40 | 0.00 | - | - | 1 | 33.24% |
| STT250620C00065000 | 2024-04-18 3:36PM EDT | 65.00 | 13.90 | 13.40 | 16.00 | 0.00 | - | 1 | 3 | 40.64% |
| STT250620C00067500 | 2024-04-15 10:08AM EDT | 67.50 | 14.60 | 11.60 | 12.20 | 0.00 | - | - | 2 | 31.74% |
| STT250620C00070000 | 2024-04-22 12:16PM EDT | 70.00 | 11.63 | 10.40 | 11.50 | 0.00 | - | - | 5 | 33.56% |
| STT250620C00072500 | 2024-03-14 1:20PM EDT | 72.50 | 8.48 | 11.30 | 13.20 | 0.00 | - | 10 | 30 | 42.90% |
| STT250620C00075000 | 2024-04-25 1:09PM EDT | 75.00 | 8.40 | 7.90 | 8.20 | 0.00 | - | 4 | 5 | 29.85% |
| STT250620C00077500 | 2024-04-17 2:32PM EDT | 77.50 | 7.16 | 6.80 | 7.10 | 0.00 | - | 2 | 7 | 29.35% |
| STT250620C00080000 | 2024-05-01 9:53AM EDT | 80.00 | 5.70 | 5.80 | 6.10 | -1.30 | -18.57% | 3 | 248 | 28.85% |
| STT250620C00085000 | 2024-04-29 11:44AM EDT | 85.00 | 4.95 | 4.20 | 6.30 | 0.00 | - | 30 | 91 | 34.35% |
| STT250620C00090000 | 2024-04-17 9:45AM EDT | 90.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 21 | 31 | 27.52% |
| STT250620C00095000 | 2024-04-24 10:03AM EDT | 95.00 | 2.75 | 2.05 | 2.20 | 0.00 | - | - | 27 | 26.77% |
| STT250620C00110000 | 2024-03-26 2:26PM EDT | 110.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 26.56% |
| STT250620C00115000 | 2024-04-11 9:33AM EDT | 115.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 3 | 6 | 26.38% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620P00042500 | 2024-04-12 9:57AM EDT | 42.50 | 0.65 | 0.65 | 1.05 | 0.00 | - | 1 | 1 | 38.83% |
| STT250620P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 4 | 5 | 34.52% |
| STT250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 73 | 203 | 31.14% |
| STT250620P00060000 | 2024-04-30 10:47AM EDT | 60.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 9 | 12 | 29.72% |
| STT250620P00062500 | 2024-04-24 11:04AM EDT | 62.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | - | 52 | 29.00% |
| STT250620P00065000 | 2024-04-22 1:23PM EDT | 65.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 170 | 187 | 28.31% |
| STT250620P00072500 | 2024-04-24 10:13AM EDT | 72.50 | 7.00 | 7.50 | 7.80 | 0.00 | - | 39 | 50 | 25.51% |
| STT250620P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 7.71 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 25.38% |
| STT250620P00077500 | 2024-04-15 2:23PM EDT | 77.50 | 9.20 | 9.90 | 10.80 | 0.00 | - | 92 | 96 | 25.51% |
| STT250620P00080000 | 2024-04-16 9:54AM EDT | 80.00 | 10.80 | 11.40 | 11.80 | 0.00 | - | - | 125 | 23.29% |
| STT250620P00082500 | 2024-04-16 9:59AM EDT | 82.50 | 12.40 | 13.00 | 13.40 | 0.00 | - | 4 | 5 | 22.61% |
