Italia markets open in 3 hours 52 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.114,76 -497,31 (-0,77%) CMC Crypto 200
1.510,81 -15,61 (-1,02%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-05-10 9:31AM EDT | 30.00 | 8.55 | 5.90 | 8.30 | 0.00 | - | 1 | 6 | 310.94% |
| X240524C00034000 | 2024-05-09 10:10AM EDT | 34.00 | 5.00 | 0.22 | 4.30 | 0.00 | - | 10 | 10 | 55.86% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 0.00 | 3.55 | 0.00 | - | - | 3 | 100.39% |
| X240524C00035500 | 2024-05-17 3:24PM EDT | 35.50 | 0.97 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 104.10% |
| X240524C00036000 | 2024-05-22 3:18PM EDT | 36.00 | 0.40 | 0.00 | 0.90 | -0.20 | -33.33% | 122 | 251 | 73.63% |
| X240524C00036500 | 2024-05-22 3:15PM EDT | 36.50 | 0.25 | 0.00 | 0.50 | -0.46 | -64.79% | 60 | 1,137 | 58.59% |
| X240524C00037000 | 2024-05-22 2:06PM EDT | 37.00 | 0.15 | 0.04 | 0.35 | -0.10 | -40.00% | 5 | 687 | 61.91% |
| X240524C00037500 | 2024-05-22 12:22PM EDT | 37.50 | 0.05 | 0.00 | 2.22 | -0.10 | -66.67% | 516 | 45 | 153.71% |
| X240524C00038000 | 2024-05-22 9:57AM EDT | 38.00 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 4 | 679 | 50.39% |
| X240524C00038500 | 2024-05-21 10:56AM EDT | 38.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 1,245 | 76.17% |
| X240524C00039000 | 2024-05-20 3:31PM EDT | 39.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 24 | 31 | 196.88% |
| X240524C00039500 | 2024-05-20 10:17AM EDT | 39.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 121 | 86.72% |
| X240524C00040000 | 2024-05-22 1:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 164 | 71.88% |
| X240524C00041000 | 2024-05-16 10:41AM EDT | 41.00 | 0.38 | 0.00 | 1.08 | 0.00 | - | 4 | 6 | 187.11% |
| X240524C00041500 | 2024-05-20 3:38PM EDT | 41.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 261.72% |
| X240524C00042000 | 2024-05-16 1:55PM EDT | 42.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 33 | 209.77% |
| X240524C00043000 | 2024-05-16 3:29PM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 13 | 87 | 295.70% |
| X240524C00043500 | 2024-05-14 10:48AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 14 | 306.64% |
| X240524C00044000 | 2024-05-16 3:59PM EDT | 44.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 157 | 316.99% |
| X240524C00045000 | 2024-05-10 9:46AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 337.30% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 356.64% |
| X240524C00048000 | 2024-05-09 1:16PM EDT | 48.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 392.77% |
| X240524C00049000 | 2024-05-06 1:20PM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 12 | 409.77% |
| X240524C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 28 | 28 | 171.88% |
| X240524C00055000 | 2024-05-14 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 200.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00026500 | 2024-05-17 3:33PM EDT | 26.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 196.88% |
| X240524P00027000 | 2024-05-17 3:50PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 305 | 306 | 165.63% |
| X240524P00027500 | 2024-05-17 3:34PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 304 | 304 | 175.00% |
| X240524P00028000 | 2024-05-17 11:39AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.28% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 11 | 121.88% |
| X240524P00031000 | 2024-05-03 3:52PM EDT | 31.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 22 | 22 | 300.78% |
| X240524P00031500 | 2024-05-17 12:47PM EDT | 31.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 23 | 23 | 282.81% |
| X240524P00032000 | 2024-05-03 9:43AM EDT | 32.00 | 0.20 | 0.00 | 1.14 | 0.00 | - | 3 | 23 | 200.39% |
| X240524P00032500 | 2024-05-20 12:04PM EDT | 32.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 247.27% |
| X240524P00033000 | 2024-05-20 10:10AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 85 | 59.38% |
| X240524P00033500 | 2024-05-15 10:32AM EDT | 33.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 8 | 210.94% |
| X240524P00034000 | 2024-05-21 10:53AM EDT | 34.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 3 | 217 | 66.41% |
| X240524P00034500 | 2024-05-21 3:14PM EDT | 34.50 | 0.02 | 0.01 | 2.20 | 0.00 | - | 1 | 139 | 176.17% |
| X240524P00035000 | 2024-05-21 3:17PM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 21 | 387 | 59.96% |
| X240524P00035500 | 2024-05-22 12:14PM EDT | 35.50 | 0.05 | 0.03 | 0.25 | -0.38 | -88.37% | 517 | 32 | 50.39% |
| X240524P00036000 | 2024-05-22 1:37PM EDT | 36.00 | 0.40 | 0.03 | 0.80 | -0.08 | -16.67% | 27 | 884 | 84.96% |
| X240524P00036500 | 2024-05-22 11:31AM EDT | 36.50 | 0.63 | 0.05 | 2.64 | -0.09 | -12.50% | 8 | 123 | 111.72% |
| X240524P00037000 | 2024-05-20 12:03PM EDT | 37.00 | 0.66 | 0.10 | 3.15 | 0.00 | - | 52 | 74 | 110.55% |
| X240524P00037500 | 2024-05-16 1:20PM EDT | 37.50 | 0.75 | 0.17 | 3.55 | 0.00 | - | - | 3,012 | 101.37% |
| X240524P00038000 | 2024-05-14 10:26AM EDT | 38.00 | 0.55 | 0.19 | 4.05 | 0.00 | - | 1 | 2 | 89.84% |
| X240524P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 3.28 | 1.67 | 4.65 | 0.00 | - | 10 | 4 | 120.12% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 0.00% |
| X240524P00041000 | 2024-05-14 10:43AM EDT | 41.00 | 2.98 | 3.90 | 7.05 | 0.00 | - | 1 | 1 | 206.64% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 5.45 | 7.75 | 0.00 | - | 2 | 0 | 244.53% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 6.55 | 9.05 | 0.00 | - | - | 1 | 290.43% |
| X240524P00045000 | 2024-05-13 11:30AM EDT | 45.00 | 6.75 | 8.45 | 11.05 | 0.00 | - | 5 | 5 | 325.39% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 9.40 | 11.65 | 0.00 | - | 3 | 0 | 314.06% |
© 2024 Yahoo. Tutti i diritti riservati.