Deutsche Märkte geschlossen

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,65-1,04 (-1,43%)
Börsenschluss: 04:02PM EDT
72,21 +0,56 (+0,78%)
Nachbörse: 04:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STT230421C000675002023-03-24 1:23PM EDT67.505.605.906.30-4.50-44.55%80351.42%
STT230421C000700002023-03-24 3:59PM EDT70.004.434.304.80-3.87-46.63%8451.05%
STT230421C000725002023-03-24 3:58PM EDT72.503.072.953.50-0.55-15.19%1319250.05%
STT230421C000750002023-03-24 3:10PM EDT75.002.051.952.40-0.55-21.15%5233248.36%
STT230421C000775002023-03-24 3:23PM EDT77.501.351.151.55-0.27-16.67%21247246.73%
STT230421C000800002023-03-24 1:55PM EDT80.000.830.651.00-0.27-24.55%1323646.29%
STT230421C000825002023-03-23 3:20PM EDT82.500.580.350.550.00-117344.26%
STT230421C000850002023-03-24 12:11PM EDT85.000.340.150.35-0.01-2.86%69944.92%
STT230421C000875002023-03-21 10:57AM EDT87.500.450.050.450.00-149053.61%
STT230421C000900002023-03-23 11:33AM EDT90.000.150.050.200.00-1218949.51%
STT230421C000925002023-03-21 2:45PM EDT92.500.100.002.000.00-125179.00%
STT230421C000950002023-03-24 11:45AM EDT95.000.150.000.15-0.07-31.82%221955.57%
STT230421C000975002023-03-23 10:23AM EDT97.500.050.001.000.00-436375.49%
STT230421C001000002023-03-23 9:35AM EDT100.000.050.002.000.00-23994.73%
STT230421C001050002023-03-20 3:02PM EDT105.000.150.002.150.00-1032106.10%
STT230421C001100002023-02-21 3:28PM EDT110.000.110.000.800.00-1392.38%
STT230421C001150002023-03-13 12:19PM EDT115.000.050.000.050.00--17567.19%
STT230421C001200002023-03-13 12:20PM EDT120.000.050.000.100.00--3278.13%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STT230421P000450002023-03-21 9:46AM EDT45.000.150.001.500.00-160124.90%
STT230421P000475002023-03-21 9:30AM EDT47.500.150.000.700.00-1394.73%
STT230421P000500002023-03-24 11:53AM EDT50.000.200.150.50+0.05+33.33%27483.40%
STT230421P000550002023-03-24 2:29PM EDT55.000.600.300.65-0.05-7.69%21871.05%
STT230421P000600002023-03-24 3:23PM EDT60.000.950.751.00+0.35+58.33%1016163.09%
STT230421P000650002023-03-24 1:30PM EDT65.001.891.651.95+0.39+26.00%314158.64%
STT230421P000675002023-03-24 12:06PM EDT67.502.682.302.55+0.68+34.00%238155.40%
STT230421P000700002023-03-24 1:31PM EDT70.003.573.103.60+1.08+43.37%1931953.71%
STT230421P000725002023-03-23 10:42AM EDT72.504.514.304.70+1.22+37.08%19151.98%
STT230421P000750002023-03-23 1:13PM EDT75.006.085.506.30+1.48+32.17%152250.39%
STT230421P000775002023-03-24 2:11PM EDT77.507.507.408.00+2.70+56.25%312151.15%
STT230421P000800002023-03-24 9:54AM EDT80.0010.859.409.90+1.85+20.56%175351.47%
STT230421P000825002023-03-21 1:49PM EDT82.5013.3011.3012.00+6.20+87.32%12856.57%
STT230421P000850002023-03-15 12:04PM EDT85.0012.7213.6014.400.00-1618353.03%
STT230421P000875002023-03-14 1:33PM EDT87.5012.3016.0016.900.00-15557.81%
STT230421P000900002023-03-15 12:14PM EDT90.0017.2018.5019.300.00-15962.01%
STT230421P000925002023-03-13 1:56PM EDT92.5017.5920.4022.500.00-12268.80%
STT230421P000975002023-03-20 10:00AM EDT97.5023.3025.8027.200.00-1180.27%