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
66.942,28 +150,76 (+0,23%)
State Street Corporation (STT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 3:04PM EDT | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 0.00% |
| STT250117C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 34.00 | 36.20 | 40.20 | 0.00 | - | 2 | 1 | 73.36% |
| STT250117C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | 2 | 28 | 0.00% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 0.00% |
| STT250117C00057500 | 2024-05-15 2:36PM EDT | 57.50 | 21.19 | 19.80 | 23.30 | 0.00 | - | 3 | 2 | 44.92% |
| STT250117C00060000 | 2024-05-15 1:05PM EDT | 60.00 | 19.05 | 18.00 | 19.80 | 0.00 | - | 1 | 43 | 34.19% |
| STT250117C00062500 | 2024-04-15 10:35AM EDT | 62.50 | 16.70 | 16.90 | 17.20 | 0.00 | - | 1 | 16 | 29.85% |
| STT250117C00065000 | 2024-05-14 2:58PM EDT | 65.00 | 14.74 | 15.20 | 15.60 | 0.00 | - | 2 | 62 | 31.52% |
| STT250117C00067500 | 2024-05-16 10:47AM EDT | 67.50 | 13.30 | 13.30 | 13.70 | 0.00 | - | 4 | 44 | 30.68% |
| STT250117C00070000 | 2024-05-16 11:47AM EDT | 70.00 | 11.59 | 11.50 | 11.80 | 0.00 | - | 1 | 81 | 29.38% |
| STT250117C00072500 | 2024-05-13 3:53PM EDT | 72.50 | 8.90 | 9.90 | 10.10 | 0.00 | - | 14 | 62 | 28.53% |
| STT250117C00075000 | 2024-05-15 2:32PM EDT | 75.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 12 | 121 | 28.02% |
| STT250117C00077500 | 2024-05-17 3:11PM EDT | 77.50 | 6.90 | 6.80 | 7.10 | +1.90 | +38.00% | 4 | 386 | 26.97% |
| STT250117C00080000 | 2024-05-17 12:57PM EDT | 80.00 | 5.60 | 5.50 | 5.90 | -0.20 | -3.45% | 12 | 1,010 | 26.57% |
| STT250117C00082500 | 2024-05-03 10:07AM EDT | 82.50 | 3.40 | 4.50 | 4.80 | 0.00 | - | 15 | 377 | 26.01% |
| STT250117C00085000 | 2024-05-13 11:27AM EDT | 85.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 2 | 712 | 25.29% |
| STT250117C00087500 | 2024-05-14 9:50AM EDT | 87.50 | 2.56 | 2.80 | 3.00 | 0.00 | - | 5 | 1,202 | 24.85% |
| STT250117C00090000 | 2024-05-06 3:50PM EDT | 90.00 | 1.87 | 2.15 | 2.35 | 0.00 | - | 1 | 157 | 24.51% |
| STT250117C00092500 | 2024-04-22 1:50PM EDT | 92.50 | 1.60 | 1.65 | 1.80 | 0.00 | - | 12 | 292 | 24.11% |
| STT250117C00095000 | 2024-05-17 12:13PM EDT | 95.00 | 1.30 | 1.20 | 1.40 | +0.30 | +30.00% | 12 | 115 | 23.99% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.90 | 1.10 | 0.00 | - | 14 | 245 | 24.02% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 13 | 167 | 23.98% |
| STT250117C00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.36 | 0.30 | 0.50 | 0.00 | - | 6 | 28 | 23.93% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 4 | 26.07% |
| STT250117C00115000 | 2024-04-04 3:12PM EDT | 115.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 37.71% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 33.94% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 36.28% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 43.85% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 1:50PM EDT | 32.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 58.01% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 55.76% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 54.49% |
| STT250117P00040000 | 2024-01-30 12:50PM EDT | 40.00 | 0.74 | 0.05 | 0.00 | 0.00 | - | 456 | 918 | 12.50% |
| STT250117P00042500 | 2024-05-06 2:58PM EDT | 42.50 | 0.29 | 0.10 | 0.75 | 0.00 | - | 10 | 81 | 50.68% |
| STT250117P00045000 | 2024-05-14 9:48AM EDT | 45.00 | 0.43 | 0.25 | 0.75 | 0.00 | - | 1 | 169 | 46.63% |
| STT250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 20 | 42.82% |
| STT250117P00050000 | 2024-05-14 9:48AM EDT | 50.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | 10 | 408 | 39.16% |
| STT250117P00055000 | 2024-05-16 9:52AM EDT | 55.00 | 0.64 | 0.55 | 0.70 | 0.00 | - | 1 | 553 | 31.73% |
| STT250117P00057500 | 2024-05-17 1:32PM EDT | 57.50 | 0.83 | 0.75 | 0.90 | -0.07 | -7.78% | 1 | 33 | 30.55% |
| STT250117P00060000 | 2024-05-14 3:25PM EDT | 60.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 3 | 236 | 29.42% |
| STT250117P00062500 | 2024-05-15 10:07AM EDT | 62.50 | 1.50 | 1.30 | 1.50 | 0.00 | - | 5 | 361 | 28.59% |
| STT250117P00065000 | 2024-05-15 9:36AM EDT | 65.00 | 1.99 | 1.75 | 1.90 | 0.00 | - | 20 | 1,959 | 27.58% |
| STT250117P00067500 | 2024-05-09 11:36AM EDT | 67.50 | 2.94 | 2.25 | 2.45 | 0.00 | - | 1 | 50 | 26.91% |
| STT250117P00070000 | 2024-05-17 2:30PM EDT | 70.00 | 2.97 | 1.95 | 3.10 | -0.06 | -1.98% | 7 | 1,045 | 26.18% |
| STT250117P00072500 | 2024-04-22 1:51PM EDT | 72.50 | 5.40 | 3.60 | 3.90 | 0.00 | - | 9 | 580 | 25.57% |
| STT250117P00075000 | 2024-05-13 12:44PM EDT | 75.00 | 5.40 | 4.50 | 4.70 | 0.00 | - | 1 | 276 | 24.40% |
| STT250117P00077500 | 2024-05-17 3:44PM EDT | 77.50 | 5.60 | 5.50 | 5.70 | -2.20 | -28.21% | 11 | 184 | 23.46% |
| STT250117P00080000 | 2024-05-17 12:57PM EDT | 80.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 11 | 329 | 22.71% |
| STT250117P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.70 | 9.00 | 9.30 | 0.00 | - | 1 | 12 | 26.07% |
| STT250117P00085000 | 2024-04-17 12:38PM EDT | 85.00 | 14.20 | 8.20 | 9.90 | 0.00 | - | 22 | 15 | 21.61% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 11.10 | 11.70 | 0.00 | - | 20 | 16 | 21.34% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 54.41% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 34.52% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 38.26% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 45.79% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 52.29% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 54.20% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.