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
69.182,18 +577,32 (+0,84%)
State Street Corporation (STT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115C00050000 | 2024-04-01 9:30AM EDT | 50.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STT241115C00060000 | 2024-05-15 12:11PM EDT | 60.00 | 18.50 | 14.90 | 16.70 | 0.00 | - | 1 | 5 | 33.37% |
| STT241115C00065000 | 2024-04-22 11:06AM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT241115C00067500 | 2024-05-17 3:47PM EDT | 67.50 | 12.59 | 10.10 | 10.40 | 0.00 | - | 1 | 86 | 28.48% |
| STT241115C00070000 | 2024-05-21 2:08PM EDT | 70.00 | 9.90 | 8.30 | 8.60 | 0.00 | - | 31 | 34 | 27.45% |
| STT241115C00072500 | 2024-04-30 1:00PM EDT | 72.50 | 6.12 | 6.70 | 7.00 | 0.00 | - | 2 | 18 | 26.71% |
| STT241115C00075000 | 2024-05-23 3:58PM EDT | 75.00 | 5.15 | 5.30 | 5.50 | 0.00 | - | 2 | 25 | 25.62% |
| STT241115C00077500 | 2024-05-24 10:41AM EDT | 77.50 | 4.11 | 4.10 | 4.30 | -0.31 | -7.01% | 4 | 150 | 25.14% |
| STT241115C00080000 | 2024-05-23 10:16AM EDT | 80.00 | 3.11 | 3.10 | 3.30 | -0.30 | -8.80% | 1 | 82 | 24.74% |
| STT241115C00082500 | 2024-05-24 11:54AM EDT | 82.50 | 2.26 | 1.35 | 2.45 | -0.04 | -1.74% | 39 | 106 | 24.22% |
| STT241115C00085000 | 2024-05-24 1:16PM EDT | 85.00 | 1.63 | 1.65 | 1.80 | -0.17 | -9.44% | 10 | 599 | 23.90% |
| STT241115C00090000 | 2024-05-22 11:37AM EDT | 90.00 | 1.06 | 0.75 | 1.20 | 0.00 | - | 13 | 230 | 25.56% |
| STT241115C00095000 | 2024-05-22 10:34AM EDT | 95.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 52 | 23.78% |
| STT241115C00100000 | 2024-05-21 2:46PM EDT | 100.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 30.40% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115P00037500 | 2024-05-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 47.27% |
| STT241115P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | -0.25 | -38.46% | 2 | 10 | 31.37% |
| STT241115P00060000 | 2024-05-24 11:38AM EDT | 60.00 | 0.78 | 0.65 | 1.80 | +0.13 | +20.00% | 1 | 516 | 37.51% |
| STT241115P00065000 | 2024-05-20 11:34AM EDT | 65.00 | 1.22 | 1.35 | 1.55 | 0.00 | - | 2 | 415 | 26.81% |
| STT241115P00067500 | 2024-05-16 3:56PM EDT | 67.50 | 1.70 | 1.85 | 2.05 | 0.00 | - | 1 | 59 | 25.70% |
| STT241115P00070000 | 2024-05-22 2:42PM EDT | 70.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 6 | 106 | 24.96% |
| STT241115P00072500 | 2024-05-24 2:49PM EDT | 72.50 | 3.58 | 3.40 | 3.60 | +0.73 | +25.61% | 2 | 22 | 24.15% |
| STT241115P00075000 | 2024-05-17 1:20PM EDT | 75.00 | 3.70 | 2.75 | 4.70 | 0.00 | - | 494 | 1,022 | 23.66% |
| STT241115P00077500 | 2024-05-09 10:37AM EDT | 77.50 | 5.80 | 5.70 | 5.90 | 0.00 | - | 8 | 46 | 22.69% |
| STT241115P00080000 | 2024-05-22 3:54PM EDT | 80.00 | 6.80 | 7.20 | 7.40 | 0.00 | - | 30 | 37 | 22.21% |
| STT241115P00082500 | 2024-04-18 12:10PM EDT | 82.50 | 10.90 | 7.20 | 7.40 | 0.00 | - | - | 9 | 10.50% |
| STT241115P00085000 | 2024-05-14 10:24AM EDT | 85.00 | 9.90 | 9.60 | 12.60 | 0.00 | - | 14 | 15 | 30.59% |
| STT241115P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 15.20 | 16.90 | 18.30 | 0.00 | - | 1 | 2 | 40.69% |
© 2024 Yahoo. Todos os direitos reservados.