Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.818,98 +122,19 (+0,18%)
State Street Corporation (STT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816C00050000 | 2024-05-15 3:40PM EDT | 50.00 | 27.80 | 26.00 | 30.50 | 0.00 | - | 2 | 9 | 50.29% |
| STT240816C00062500 | 2024-02-28 11:47AM EDT | 62.50 | 13.20 | 14.70 | 16.50 | 0.00 | - | - | 18 | 40.70% |
| STT240816C00065000 | 2024-05-01 2:38PM EDT | 65.00 | 9.70 | 12.30 | 15.60 | 0.00 | - | 2 | 18 | 51.73% |
| STT240816C00067500 | 2024-05-06 9:54AM EDT | 67.50 | 8.70 | 9.50 | 13.20 | 0.00 | - | 2 | 20 | 46.19% |
| STT240816C00070000 | 2024-04-25 9:45AM EDT | 70.00 | 6.40 | 9.00 | 9.30 | 0.00 | - | 11 | 17 | 27.93% |
| STT240816C00072500 | 2024-05-06 3:48PM EDT | 72.50 | 5.62 | 7.00 | 9.10 | 0.00 | - | 2 | 26 | 39.72% |
| STT240816C00075000 | 2024-05-15 2:08PM EDT | 75.00 | 4.93 | 5.20 | 5.90 | 0.00 | - | 1 | 46 | 27.75% |
| STT240816C00077500 | 2024-05-16 9:55AM EDT | 77.50 | 3.60 | 3.70 | 3.90 | 0.00 | - | 3 | 82 | 23.50% |
| STT240816C00080000 | 2024-05-17 3:12PM EDT | 80.00 | 2.50 | 2.50 | 2.65 | +0.10 | +4.17% | 1 | 243 | 22.61% |
| STT240816C00082500 | 2024-05-17 1:33PM EDT | 82.50 | 1.65 | 1.55 | 1.75 | -0.05 | -2.94% | 7 | 216 | 22.24% |
| STT240816C00085000 | 2024-05-17 12:46PM EDT | 85.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 2 | 194 | 21.49% |
| STT240816C00087500 | 2024-05-17 12:28PM EDT | 87.50 | 0.57 | 0.45 | 2.70 | +0.03 | +5.56% | 2 | 138 | 38.61% |
| STT240816C00090000 | 2024-04-01 11:08AM EDT | 90.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 22 | 61 | 19.39% |
| STT240816C00095000 | 2024-04-02 11:42AM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816P00037500 | 2024-04-25 3:19PM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 106.35% |
| STT240816P00055000 | 2024-03-04 11:43AM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 52.98% |
| STT240816P00060000 | 2024-04-30 3:19PM EDT | 60.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 4 | 114 | 61.24% |
| STT240816P00062500 | 2024-05-14 9:53AM EDT | 62.50 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 57 | 37.40% |
| STT240816P00065000 | 2024-05-15 9:59AM EDT | 65.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 178 | 29.61% |
| STT240816P00067500 | 2024-05-14 10:33AM EDT | 67.50 | 0.75 | 0.40 | 2.50 | 0.00 | - | 1 | 140 | 44.58% |
| STT240816P00070000 | 2024-05-17 3:52PM EDT | 70.00 | 0.85 | 0.75 | 0.90 | -0.13 | -13.27% | 6 | 208 | 24.20% |
| STT240816P00072500 | 2024-05-15 3:21PM EDT | 72.50 | 1.55 | 1.25 | 1.40 | 0.00 | - | 36 | 101 | 23.27% |
| STT240816P00075000 | 2024-05-17 2:55PM EDT | 75.00 | 2.00 | 1.95 | 2.15 | -0.35 | -14.89% | 3 | 59 | 22.64% |
| STT240816P00077500 | 2024-05-09 12:06PM EDT | 77.50 | 4.10 | 2.90 | 3.10 | 0.00 | - | 2 | 56 | 21.63% |
| STT240816P00080000 | 2024-05-14 1:21PM EDT | 80.00 | 5.28 | 4.20 | 4.40 | 0.00 | - | 1 | 30 | 21.06% |
| STT240816P00082500 | 2024-04-15 9:45AM EDT | 82.50 | 7.10 | 6.20 | 7.60 | 0.00 | - | 2 | 17 | 31.58% |
| STT240816P00087500 | 2024-04-09 11:53AM EDT | 87.50 | 11.60 | 10.90 | 11.70 | 0.00 | - | 1 | 8 | 34.99% |
| STT240816P00090000 | 2024-04-01 10:09AM EDT | 90.00 | 13.50 | 17.10 | 18.60 | 0.00 | - | - | 1 | 65.03% |
| STT240816P00105000 | 2023-12-21 2:44PM EDT | 105.00 | 29.10 | 26.70 | 31.50 | 0.00 | - | - | 0 | 58.45% |
© 2024 Yahoo. Todos os direitos reservados.