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
69.007,27 +1.320,27 (+1,95%)
State Street Corporation (STT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 0.00% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 34.60 | 39.40 | 0.00 | - | 1 | 3 | 191.41% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.00 | 31.00 | 0.00 | - | 1 | 0 | 125.59% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 166.80% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 148.05% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2024-05-03 12:55PM EDT | 60.00 | 14.90 | 13.70 | 18.00 | 0.00 | - | 10 | 13 | 60.94% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 0.00% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 64.26% |
| STT240621C00067500 | 2024-04-29 2:07PM EDT | 67.50 | 7.80 | 7.30 | 10.30 | 0.00 | - | 2 | 22 | 69.51% |
| STT240621C00070000 | 2024-05-20 10:25AM EDT | 70.00 | 8.25 | 5.50 | 7.90 | 0.00 | - | 6 | 909 | 58.89% |
| STT240621C00072500 | 2024-05-23 3:56PM EDT | 72.50 | 3.25 | 3.50 | 3.80 | 0.00 | - | 23 | 543 | 24.93% |
| STT240621C00075000 | 2024-05-24 9:57AM EDT | 75.00 | 1.90 | 1.90 | 2.00 | +0.20 | +11.76% | 1 | 363 | 21.63% |
| STT240621C00077500 | 2024-05-24 12:36PM EDT | 77.50 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 9 | 875 | 20.14% |
| STT240621C00080000 | 2024-05-24 9:33AM EDT | 80.00 | 0.15 | 0.20 | 0.35 | -0.30 | -66.67% | 1 | 432 | 20.75% |
| STT240621C00082500 | 2024-05-21 11:34AM EDT | 82.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 21 | 235 | 27.54% |
| STT240621C00085000 | 2024-05-20 1:03PM EDT | 85.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 77 | 253 | 46.92% |
| STT240621C00087500 | 2024-05-07 10:47AM EDT | 87.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 197 | 59.81% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 189 | 54.83% |
| STT240621C00092500 | 2024-05-13 2:27PM EDT | 92.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 33 | 58.74% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 69.29% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 86.91% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 59.38% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 63.18% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 88.77% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 92.38% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 132.81% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| STT240621P00040000 | 2024-04-29 10:27AM EDT | 40.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 152.83% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| STT240621P00045000 | 2024-04-22 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 117.38% |
| STT240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 106.69% |
| STT240621P00055000 | 2024-04-16 11:54AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 120 | 75.00% |
| STT240621P00057500 | 2024-05-13 2:27PM EDT | 57.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 39 | 70.22% |
| STT240621P00060000 | 2024-05-24 3:54PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 1 | 130 | 50.39% |
| STT240621P00062500 | 2024-05-22 3:53PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,592 | 42.97% |
| STT240621P00065000 | 2024-05-22 11:33AM EDT | 65.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 21 | 772 | 42.29% |
| STT240621P00067500 | 2024-05-24 2:36PM EDT | 67.50 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 2 | 1,584 | 29.93% |
| STT240621P00070000 | 2024-05-23 2:26PM EDT | 70.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 52 | 1,859 | 23.49% |
| STT240621P00072500 | 2024-05-23 1:57PM EDT | 72.50 | 0.59 | 0.50 | 0.70 | -0.16 | -21.33% | 1 | 725 | 21.85% |
| STT240621P00075000 | 2024-05-24 11:54AM EDT | 75.00 | 1.35 | 1.25 | 1.40 | -0.30 | -18.18% | 161 | 1,796 | 19.12% |
| STT240621P00077500 | 2024-05-23 3:33PM EDT | 77.50 | 3.25 | 2.65 | 2.85 | 0.00 | - | 14 | 352 | 18.65% |
| STT240621P00080000 | 2024-05-22 1:57PM EDT | 80.00 | 3.50 | 3.90 | 5.30 | 0.00 | - | 1 | 32 | 26.76% |
| STT240621P00082500 | 2024-04-18 9:33AM EDT | 82.50 | 9.00 | 2.80 | 5.20 | 0.00 | - | 18 | 1 | 0.00% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 7.80 | 10.50 | 0.00 | - | 2 | 0 | 45.00% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 7.50 | 11.60 | 0.00 | - | 434 | 200 | 0.00% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 101.39% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.