Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.193,53 -137,37 (-0,22%) CMC Crypto 200
1.434,28 +19,52 (+1,38%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
State Street Corporation (STT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 88.96% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 11.90 | 12.40 | 0.00 | - | 10 | 10 | 55.27% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 68.70% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 7.10 | 8.60 | 0.00 | - | 13 | 54 | 59.42% |
| STT240517C00070000 | 2024-04-23 2:45PM EDT | 70.00 | 5.10 | 3.90 | 5.10 | 0.00 | - | 2 | 96 | 30.57% |
| STT240517C00072500 | 2024-04-23 3:30PM EDT | 72.50 | 3.06 | 2.90 | 3.10 | -0.04 | -1.29% | 2 | 222 | 26.83% |
| STT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 1.44 | 1.40 | 1.55 | -0.11 | -7.10% | 30 | 1,160 | 24.07% |
| STT240517C00077500 | 2024-04-23 3:57PM EDT | 77.50 | 0.60 | 0.50 | 0.60 | -0.07 | -10.45% | 33 | 738 | 22.24% |
| STT240517C00080000 | 2024-04-23 12:08PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 20 | 550 | 21.92% |
| STT240517C00082500 | 2024-04-23 3:15PM EDT | 82.50 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 1 | 1,006 | 28.42% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 289 | 29.79% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 56.06% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 59.33% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 50.59% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 72.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 145.31% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 114.65% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 152.93% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 103.91% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 107.23% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 80.08% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.42% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 122 | 80.22% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 5 | 756 | 54.49% |
| STT240517P00062500 | 2024-04-17 3:55PM EDT | 62.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 402 | 561 | 60.01% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 1,111 | 49.51% |
| STT240517P00067500 | 2024-04-19 3:13PM EDT | 67.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 841 | 27.78% |
| STT240517P00070000 | 2024-04-23 1:28PM EDT | 70.00 | 0.28 | 0.20 | 0.35 | -0.02 | -6.67% | 3 | 1,269 | 23.39% |
| STT240517P00072500 | 2024-04-23 3:46PM EDT | 72.50 | 0.75 | 0.70 | 0.85 | -0.04 | -5.06% | 6 | 650 | 21.61% |
| STT240517P00075000 | 2024-04-22 10:20AM EDT | 75.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 16 | 351 | 19.97% |
| STT240517P00077500 | 2024-04-22 1:52PM EDT | 77.50 | 3.30 | 3.30 | 3.50 | 0.00 | - | 24 | 93 | 18.56% |
| STT240517P00080000 | 2024-04-10 10:06AM EDT | 80.00 | 5.50 | 5.40 | 5.80 | 0.00 | - | 8 | 46 | 21.63% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 65.99% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 9.00 | 10.80 | 0.00 | - | - | 0 | 34.03% |
