State Street Corporation (STT)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 207.91% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.00 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 121.63% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 111.43% |
| 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 | 15.00 | 19.70 | 0.00 | - | 10 | 13 | 54.69% |
| 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 | 0.00% |
| STT240621C00067500 | 2024-04-29 2:07PM EDT | 67.50 | 7.80 | 8.20 | 12.00 | 0.00 | - | 2 | 22 | 72.10% |
| STT240621C00070000 | 2024-05-20 10:25AM EDT | 70.00 | 8.25 | 5.10 | 9.60 | 0.00 | - | 6 | 909 | 62.45% |
| STT240621C00072500 | 2024-05-17 12:45PM EDT | 72.50 | 5.84 | 4.30 | 7.40 | 0.00 | - | 3 | 522 | 54.86% |
| STT240621C00075000 | 2024-05-21 2:20PM EDT | 75.00 | 3.25 | 3.10 | 3.70 | -0.06 | -1.81% | 11 | 386 | 28.57% |
| STT240621C00077500 | 2024-05-21 3:34PM EDT | 77.50 | 1.70 | 1.50 | 1.65 | +0.10 | +6.25% | 9 | 732 | 20.61% |
| STT240621C00080000 | 2024-05-21 10:57AM EDT | 80.00 | 0.70 | 0.60 | 0.65 | -0.08 | -10.26% | 75 | 356 | 18.97% |
| STT240621C00082500 | 2024-05-21 11:34AM EDT | 82.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 21 | 219 | 20.41% |
| STT240621C00085000 | 2024-05-20 1:03PM EDT | 85.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 77 | 253 | 20.41% |
| STT240621C00087500 | 2024-05-07 10:47AM EDT | 87.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 197 | 62.55% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 189 | 47.31% |
| STT240621C00092500 | 2024-05-13 2:27PM EDT | 92.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 33 | 59.03% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 61.13% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 77.44% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 52.73% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 56.64% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 80.27% |
| 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 | 84.77% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 129.10% |
| 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 | 2.15 | 0.00 | - | 2 | 22 | 166.50% |
| 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 | 2.15 | 0.00 | - | 1 | 292 | 141.41% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 115.33% |
| STT240621P00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 92.19% |
| 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 | 0.75 | 0.00 | - | 2 | 39 | 66.85% |
| STT240621P00060000 | 2024-04-24 3:43PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 130 | 78.52% |
| STT240621P00062500 | 2024-05-21 9:56AM EDT | 62.50 | 0.05 | 0.00 | 0.50 | -0.06 | -54.55% | 1 | 1,590 | 55.08% |
| STT240621P00065000 | 2024-05-21 3:58PM EDT | 65.00 | 0.04 | 0.00 | 0.40 | -0.01 | -20.00% | 605 | 152 | 44.34% |
| STT240621P00067500 | 2024-05-20 10:59AM EDT | 67.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 1,540 | 44.63% |
| STT240621P00070000 | 2024-05-21 3:48PM EDT | 70.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 3 | 1,883 | 41.94% |
| STT240621P00072500 | 2024-05-21 3:58PM EDT | 72.50 | 0.33 | 0.20 | 0.35 | +0.10 | +43.48% | 600 | 194 | 20.41% |
| STT240621P00075000 | 2024-05-21 2:59PM EDT | 75.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 11 | 1,764 | 18.48% |
| STT240621P00077500 | 2024-05-21 3:41PM EDT | 77.50 | 1.60 | 1.60 | 1.70 | -0.05 | -3.03% | 17 | 306 | 16.48% |
| STT240621P00080000 | 2024-05-21 2:41PM EDT | 80.00 | 3.15 | 3.00 | 3.40 | +0.25 | +8.62% | 2 | 31 | 16.58% |
| 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 | 60.45% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 7.50 | 11.60 | 0.00 | - | 434 | 200 | 48.66% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 109.96% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
