Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.109,90 +430,27 (+0,63%)
State Street Corporation (STT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 67.77% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 63.67% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 0.00% |
| STT240719C00062500 | 2024-03-27 11:34AM EDT | 62.50 | 14.80 | 11.90 | 12.10 | 0.00 | - | 1 | 47 | 0.00% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 54.54% |
| STT240719C00067500 | 2024-03-14 11:46AM EDT | 67.50 | 7.20 | 9.80 | 12.20 | 0.00 | - | 3 | 56 | 56.96% |
| STT240719C00070000 | 2024-05-02 3:51PM EDT | 70.00 | 5.30 | 6.20 | 6.40 | 0.00 | - | 1 | 47 | 26.27% |
| STT240719C00072500 | 2024-05-23 11:59AM EDT | 72.50 | 4.94 | 4.30 | 4.50 | 0.00 | - | 1 | 43 | 24.66% |
| STT240719C00075000 | 2024-05-24 3:53PM EDT | 75.00 | 2.80 | 2.80 | 2.90 | -1.40 | -33.33% | 1 | 123 | 23.19% |
| STT240719C00077500 | 2024-05-24 3:30PM EDT | 77.50 | 1.65 | 1.65 | 1.80 | -0.95 | -36.54% | 4 | 244 | 23.04% |
| STT240719C00080000 | 2024-05-24 1:48PM EDT | 80.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 3 | 1,130 | 22.46% |
| STT240719C00082500 | 2024-05-24 11:00AM EDT | 82.50 | 0.44 | 0.40 | 0.50 | -0.26 | -37.14% | 88 | 225 | 21.92% |
| STT240719C00085000 | 2024-05-21 10:42AM EDT | 85.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 10 | 505 | 22.05% |
| STT240719C00087500 | 2024-05-21 11:27AM EDT | 87.50 | 0.20 | 0.05 | 0.85 | 0.00 | - | 3 | 479 | 36.26% |
| STT240719C00090000 | 2024-05-06 11:32AM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 33.99% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 46.97% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 45.31% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 126.76% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 113.97% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 85.94% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 97.51% |
| STT240719P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.05 | 0.10 | 2.00 | 0.00 | - | 2 | 4 | 102.54% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 83.79% |
| STT240719P00050000 | 2024-04-12 3:22PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 2 | 41 | 86.08% |
| STT240719P00055000 | 2024-02-22 3:45PM EDT | 55.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 55.08% |
| STT240719P00057500 | 2024-05-24 10:30AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 56.49% |
| STT240719P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
| STT240719P00062500 | 2024-05-14 10:40AM EDT | 62.50 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 90 | 43.02% |
| STT240719P00065000 | 2024-05-23 3:24PM EDT | 65.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 119 | 29.10% |
| STT240719P00067500 | 2024-05-14 2:42PM EDT | 67.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 278 | 26.86% |
| STT240719P00070000 | 2024-05-15 12:38PM EDT | 70.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 57 | 373 | 24.98% |
| STT240719P00072500 | 2024-05-24 1:31PM EDT | 72.50 | 1.62 | 1.50 | 1.60 | -0.20 | -10.99% | 1 | 348 | 24.57% |
| STT240719P00075000 | 2024-05-23 1:27PM EDT | 75.00 | 2.70 | 2.50 | 2.60 | 0.00 | - | 1 | 260 | 23.98% |
| STT240719P00077500 | 2024-05-23 9:53AM EDT | 77.50 | 4.00 | 3.80 | 4.00 | +0.19 | +4.99% | 1 | 114 | 23.84% |
| STT240719P00080000 | 2024-05-21 2:41PM EDT | 80.00 | 4.31 | 5.50 | 5.80 | 0.00 | - | 1 | 59 | 24.44% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 49.99% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 58.15% |
| STT240719P00087500 | 2024-04-04 11:26AM EDT | 87.50 | 10.40 | 12.90 | 13.60 | 0.00 | - | 6 | 5 | 44.34% |
© 2024 Yahoo. Todos os direitos reservados.