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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116C00035000 | 2023-12-01 4:10PM EDT | 35.00 | 39.10 | 40.50 | 45.50 | 0.00 | - | 9 | 1 | 56.13% |
| STT260116C00040000 | 2024-03-20 10:46AM EDT | 40.00 | 33.50 | 32.00 | 36.40 | 0.00 | - | - | 1 | 36.30% |
| STT260116C00042500 | 2024-03-22 10:49AM EDT | 42.50 | 33.50 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 37.34% |
| STT260116C00050000 | 2024-05-22 10:03AM EDT | 50.00 | 28.84 | 24.80 | 29.50 | 0.00 | - | 3 | 8 | 41.74% |
| STT260116C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 22.00 | 21.30 | 26.00 | 0.00 | - | 3 | 2 | 40.96% |
| STT260116C00060000 | 2024-05-02 11:57AM EDT | 60.00 | 18.24 | 17.70 | 22.40 | 0.00 | - | 1 | 5 | 38.97% |
| STT260116C00065000 | 2024-04-30 1:25PM EDT | 65.00 | 15.18 | 15.90 | 18.80 | 0.00 | - | 4 | 5 | 36.41% |
| STT260116C00067500 | 2024-05-14 10:04AM EDT | 67.50 | 16.00 | 14.20 | 16.00 | 0.00 | - | 16 | 9 | 32.04% |
| STT260116C00070000 | 2024-05-09 10:27AM EDT | 70.00 | 14.10 | 13.10 | 13.90 | 0.00 | - | 3 | 797 | 29.72% |
| STT260116C00075000 | 2024-02-26 1:10PM EDT | 75.00 | 10.32 | 11.80 | 12.60 | 0.00 | - | 2 | 401 | 32.44% |
| STT260116C00077500 | 2024-02-26 1:10PM EDT | 77.50 | 9.28 | 10.50 | 11.70 | 0.00 | - | 2 | 5 | 32.75% |
| STT260116C00080000 | 2024-04-17 1:50PM EDT | 80.00 | 8.06 | 9.80 | 10.60 | 0.00 | - | 2 | 6 | 32.34% |
| STT260116C00082500 | 2024-03-19 3:08PM EDT | 82.50 | 6.60 | 7.20 | 7.80 | 0.00 | - | 4 | 13 | 27.34% |
| STT260116C00085000 | 2024-05-13 3:14PM EDT | 85.00 | 7.38 | 6.40 | 7.00 | 0.00 | - | 3 | 297 | 27.33% |
| STT260116C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 6.47 | 4.90 | 5.70 | 0.00 | - | 2 | 2 | 27.53% |
| STT260116C00100000 | 2023-09-13 3:59PM EDT | 100.00 | 4.05 | 0.20 | 4.70 | 0.00 | - | - | 1 | 30.71% |
| STT260116C00115000 | 2024-04-05 9:42AM EDT | 115.00 | 1.70 | 1.10 | 1.45 | 0.00 | - | 1 | 0 | 25.72% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116P00032500 | 2024-04-19 3:59PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 239 | 12.50% |
| STT260116P00035000 | 2024-01-24 11:28AM EDT | 35.00 | 0.75 | 0.50 | 1.75 | 0.00 | - | 2 | 6 | 49.59% |
| STT260116P00037500 | 2024-04-25 11:12AM EDT | 37.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 60 | 83 | 39.37% |
| STT260116P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 0.85 | 0.40 | 1.00 | 0.00 | - | 1 | 53 | 36.28% |
| STT260116P00045000 | 2024-03-27 11:08AM EDT | 45.00 | 1.55 | 1.30 | 1.75 | 0.00 | - | 1 | 2 | 35.99% |
| STT260116P00047500 | 2024-05-23 12:18PM EDT | 47.50 | 1.40 | 1.25 | 1.75 | 0.00 | - | 1 | 3 | 33.05% |
| STT260116P00050000 | 2024-05-07 2:12PM EDT | 50.00 | 1.90 | 1.50 | 2.25 | 0.00 | - | 4 | 5 | 32.95% |
| STT260116P00055000 | 2024-03-27 11:06AM EDT | 55.00 | 2.88 | 3.00 | 3.40 | 0.00 | - | 1 | 15 | 32.34% |
| STT260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 4.00 | 2.95 | 3.60 | 0.00 | - | - | 2 | 30.16% |
| STT260116P00060000 | 2024-05-23 12:36PM EDT | 60.00 | 3.80 | 3.40 | 4.50 | 0.00 | - | 2 | 407 | 30.46% |
| STT260116P00062500 | 2024-05-07 10:06AM EDT | 62.50 | 4.60 | 4.10 | 4.90 | 0.00 | - | 1 | 3 | 28.75% |
| STT260116P00065000 | 2024-05-23 12:36PM EDT | 65.00 | 5.20 | 4.90 | 5.70 | 0.00 | - | 1 | 4 | 28.19% |
| STT260116P00067500 | 2024-05-21 12:13PM EDT | 67.50 | 5.70 | 5.70 | 6.50 | 0.00 | - | 1 | 7 | 27.39% |
| STT260116P00070000 | 2024-05-16 12:05PM EDT | 70.00 | 6.30 | 6.40 | 7.50 | 0.00 | - | 2 | 1,014 | 26.94% |
| STT260116P00072500 | 2024-05-16 12:05PM EDT | 72.50 | 7.20 | 7.50 | 8.70 | 0.00 | - | 1 | 3 | 26.78% |
| STT260116P00075000 | 2024-05-16 12:07PM EDT | 75.00 | 8.20 | 8.40 | 9.30 | 0.00 | - | 1 | 25 | 24.79% |
| STT260116P00077500 | 2024-05-16 12:24PM EDT | 77.50 | 9.30 | 9.10 | 10.50 | 0.00 | - | 1 | 2 | 24.16% |
| STT260116P00080000 | 2024-04-02 2:42PM EDT | 80.00 | 10.70 | 12.50 | 13.00 | 0.00 | - | 4 | 10 | 26.65% |
© 2024 Yahoo. Todos os direitos reservados.