Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.586,70 +106,31 (+0,42%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230421C00067500 | 2023-03-24 1:23PM EDT | 67.50 | 5.60 | 5.90 | 6.30 | -4.50 | -44.55% | 80 | 3 | 51.42% |
| STT230421C00070000 | 2023-03-24 3:59PM EDT | 70.00 | 4.43 | 4.30 | 4.80 | -3.87 | -46.63% | 8 | 4 | 51.05% |
| STT230421C00072500 | 2023-03-24 3:58PM EDT | 72.50 | 3.07 | 2.95 | 3.50 | -0.55 | -15.19% | 131 | 92 | 50.05% |
| STT230421C00075000 | 2023-03-24 3:10PM EDT | 75.00 | 2.05 | 1.95 | 2.40 | -0.55 | -21.15% | 52 | 332 | 48.36% |
| STT230421C00077500 | 2023-03-24 3:23PM EDT | 77.50 | 1.35 | 1.15 | 1.55 | -0.27 | -16.67% | 212 | 472 | 46.73% |
| STT230421C00080000 | 2023-03-24 1:55PM EDT | 80.00 | 0.83 | 0.65 | 1.00 | -0.27 | -24.55% | 13 | 236 | 46.29% |
| STT230421C00082500 | 2023-03-23 3:20PM EDT | 82.50 | 0.58 | 0.35 | 0.55 | 0.00 | - | 1 | 173 | 44.26% |
| STT230421C00085000 | 2023-03-24 12:11PM EDT | 85.00 | 0.34 | 0.15 | 0.35 | -0.01 | -2.86% | 6 | 99 | 44.92% |
| STT230421C00087500 | 2023-03-21 10:57AM EDT | 87.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 14 | 90 | 53.61% |
| STT230421C00090000 | 2023-03-23 11:33AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 189 | 49.51% |
| STT230421C00092500 | 2023-03-21 2:45PM EDT | 92.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 251 | 79.00% |
| STT230421C00095000 | 2023-03-24 11:45AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | -0.07 | -31.82% | 2 | 219 | 55.57% |
| STT230421C00097500 | 2023-03-23 10:23AM EDT | 97.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 363 | 75.49% |
| STT230421C00100000 | 2023-03-23 9:35AM EDT | 100.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 39 | 94.73% |
| STT230421C00105000 | 2023-03-20 3:02PM EDT | 105.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 32 | 106.10% |
| STT230421C00110000 | 2023-02-21 3:28PM EDT | 110.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 92.38% |
| STT230421C00115000 | 2023-03-13 12:19PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 175 | 67.19% |
| STT230421C00120000 | 2023-03-13 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 32 | 78.13% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230421P00045000 | 2023-03-21 9:46AM EDT | 45.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 124.90% |
| STT230421P00047500 | 2023-03-21 9:30AM EDT | 47.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 94.73% |
| STT230421P00050000 | 2023-03-24 11:53AM EDT | 50.00 | 0.20 | 0.15 | 0.50 | +0.05 | +33.33% | 2 | 74 | 83.40% |
| STT230421P00055000 | 2023-03-24 2:29PM EDT | 55.00 | 0.60 | 0.30 | 0.65 | -0.05 | -7.69% | 2 | 18 | 71.05% |
| STT230421P00060000 | 2023-03-24 3:23PM EDT | 60.00 | 0.95 | 0.75 | 1.00 | +0.35 | +58.33% | 10 | 161 | 63.09% |
| STT230421P00065000 | 2023-03-24 1:30PM EDT | 65.00 | 1.89 | 1.65 | 1.95 | +0.39 | +26.00% | 3 | 141 | 58.64% |
| STT230421P00067500 | 2023-03-24 12:06PM EDT | 67.50 | 2.68 | 2.30 | 2.55 | +0.68 | +34.00% | 23 | 81 | 55.40% |
| STT230421P00070000 | 2023-03-24 1:31PM EDT | 70.00 | 3.57 | 3.10 | 3.60 | +1.08 | +43.37% | 19 | 319 | 53.71% |
| STT230421P00072500 | 2023-03-23 10:42AM EDT | 72.50 | 4.51 | 4.30 | 4.70 | +1.22 | +37.08% | 1 | 91 | 51.98% |
| STT230421P00075000 | 2023-03-23 1:13PM EDT | 75.00 | 6.08 | 5.50 | 6.30 | +1.48 | +32.17% | 1 | 522 | 50.39% |
| STT230421P00077500 | 2023-03-24 2:11PM EDT | 77.50 | 7.50 | 7.40 | 8.00 | +2.70 | +56.25% | 3 | 121 | 51.15% |
| STT230421P00080000 | 2023-03-24 9:54AM EDT | 80.00 | 10.85 | 9.40 | 9.90 | +1.85 | +20.56% | 1 | 753 | 51.47% |
| STT230421P00082500 | 2023-03-21 1:49PM EDT | 82.50 | 13.30 | 11.30 | 12.00 | +6.20 | +87.32% | 1 | 28 | 56.57% |
| STT230421P00085000 | 2023-03-15 12:04PM EDT | 85.00 | 12.72 | 13.60 | 14.40 | 0.00 | - | 16 | 183 | 53.03% |
| STT230421P00087500 | 2023-03-14 1:33PM EDT | 87.50 | 12.30 | 16.00 | 16.90 | 0.00 | - | 1 | 55 | 57.81% |
| STT230421P00090000 | 2023-03-15 12:14PM EDT | 90.00 | 17.20 | 18.50 | 19.30 | 0.00 | - | 1 | 59 | 62.01% |
| STT230421P00092500 | 2023-03-13 1:56PM EDT | 92.50 | 17.59 | 20.40 | 22.50 | 0.00 | - | 1 | 22 | 68.80% |
| STT230421P00097500 | 2023-03-20 10:00AM EDT | 97.50 | 23.30 | 25.80 | 27.20 | 0.00 | - | 1 | 1 | 80.27% |
