Deutsche Märkte geschlossen

State Street Corporation (STT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,72-1,00 (-1,27%)
Börsenschluss: 04:03PM EST
80,59 +2,87 (+3,69%)
Nachbörse: 06:16PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STT221216C000400002022-11-15 10:51AM EST40.0041.0036.1039.600.00-38164.84%
STT221216C000450002022-03-13 11:10PM EST45.0038.920.000.000.00--00.00%
STT221216C000500002022-11-07 10:07AM EST50.0026.1526.1029.600.00-611114.65%
STT221216C000550002022-11-17 12:02PM EST55.0021.2721.0024.800.00-61398.24%
STT221216C000575002022-10-25 9:07AM EST57.5014.6619.3020.000.00-110.00%
STT221216C000600002022-11-11 2:15PM EST60.0022.1516.1019.800.00-153180.76%
STT221216C000625002022-10-28 1:23PM EST62.5013.1014.5015.000.00-1230.00%
STT221216C000650002022-11-10 3:04PM EST65.0015.1511.4014.900.00-65869.63%
STT221216C000675002022-12-01 9:34AM EST67.5012.098.9012.200.00-16954.20%
STT221216C000700002022-11-30 12:18PM EST70.008.157.808.700.00-116850.10%
STT221216C000725002022-11-30 2:44PM EST72.506.745.707.300.00-577155.32%
STT221216C000750002022-12-02 12:03PM EST75.003.703.704.00-0.89-19.39%21,15440.21%
STT221216C000775002022-12-02 10:58AM EST77.502.182.202.40-0.77-26.10%437137.74%
STT221216C000800002022-12-02 3:58PM EST80.001.111.051.20-0.64-36.57%431,22334.91%
STT221216C000825002022-12-02 2:17PM EST82.500.480.350.55-0.32-40.00%246634.28%
STT221216C000850002022-12-02 2:36PM EST85.000.160.100.25-0.17-51.52%230734.96%
STT221216C000875002022-11-29 11:59AM EST87.500.050.050.150.00-110138.28%
STT221216C000900002022-11-16 12:06PM EST90.000.270.001.200.00-206863.28%
STT221216C000925002022-11-22 10:46AM EST92.500.080.002.000.00-102083.01%
STT221216C000950002022-11-11 3:31PM EST95.000.150.002.150.00-111893.26%
STT221216C000975002022-07-11 8:30AM EST97.500.400.000.500.00-2770.31%
STT221216C001000002022-08-11 1:47PM EST100.000.400.000.200.00-26165.04%
STT221216C001050002022-04-01 10:19AM EST105.003.180.200.600.00-121296.29%
STT221216C001100002022-04-25 12:11PM EST110.000.360.000.500.00-1698.24%
STT221216C001150002022-10-24 9:21AM EST115.000.100.000.000.00-91750.00%
STT221216C001200002022-10-24 9:08AM EST120.000.180.000.000.00-101150.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STT221216P000300002022-09-16 8:33AM EST30.000.100.000.300.00-1113234.38%
STT221216P000325002022-07-20 11:08AM EST32.500.200.000.250.00-14210.16%
STT221216P000350002022-09-13 10:25AM EST35.000.100.000.500.00-120216.21%
STT221216P000375002022-10-24 11:29AM EST37.500.080.000.150.00-126165.63%
STT221216P000400002022-07-19 1:39PM EST40.000.400.000.250.00-115164.06%
STT221216P000425002022-06-13 2:04PM EST42.501.471.151.450.00-1025242.68%
STT221216P000450002022-10-18 10:31AM EST45.000.440.000.150.00-2142127.73%
STT221216P000475002022-12-01 12:36PM EST47.500.010.002.150.00-211,140195.41%
STT221216P000500002022-12-01 11:50AM EST50.000.050.000.100.00-11017499.61%
STT221216P000525002022-12-01 11:51AM EST52.500.050.000.100.00-19542489.84%
STT221216P000550002022-12-01 1:59PM EST55.000.020.002.150.00-1204148.14%
STT221216P000575002022-11-21 10:06AM EST57.500.100.002.150.00-173133.55%
STT221216P000600002022-11-29 10:17AM EST60.000.150.000.700.00-169888.38%
STT221216P000625002022-11-28 3:48PM EST62.500.150.050.100.00-243857.03%
STT221216P000650002022-11-30 9:34AM EST65.000.090.000.450.00-346159.57%
STT221216P000675002022-12-01 10:30AM EST67.500.150.050.250.00-11,35850.59%
STT221216P000700002022-12-01 1:17PM EST70.000.250.150.350.00-41,03244.14%
STT221216P000725002022-12-01 12:11PM EST72.500.530.450.600.00-1071939.89%
STT221216P000750002022-12-02 3:33PM EST75.001.000.901.15+0.10+11.11%1082,39437.79%
STT221216P000775002022-12-02 11:57AM EST77.502.151.852.05+0.30+16.22%659935.60%
STT221216P000800002022-12-01 3:04PM EST80.002.903.203.400.00-1512533.50%
STT221216P000825002022-11-11 11:07AM EST82.503.504.805.500.00-11938.14%
STT221216P000850002022-06-29 11:16AM EST85.0022.1014.6015.500.00-45174.46%
STT221216P000875002022-11-29 1:48PM EST87.5014.197.8011.500.00-2180.98%
STT221216P000900002022-09-28 11:11AM EST90.0028.2014.9015.500.00-200115.19%
STT221216P000950002022-04-19 12:59PM EST95.0021.3028.5031.800.00-32307.23%
STT221216P001000002022-03-16 8:35AM EST100.0019.8024.9027.000.00--3167.97%
STT221216P001100002022-07-28 8:30AM EST110.0041.1338.8042.600.00-44288.53%
STT221216P001300002022-04-04 8:35AM EST130.0045.6958.1063.000.00-24341.75%