Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.671,44 -190,79 (-0,31%)
ArcelorMittal S.A. (MT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621C00016000 | 2023-11-01 9:55AM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 48 | 258 | 0.00% |
| MT240621C00017000 | 2023-10-30 9:37AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| MT240621C00018000 | 2024-05-15 3:39PM EDT | 18.00 | 7.90 | 5.20 | 5.40 | 0.00 | - | 2,750 | 0 | 110.16% |
| MT240621C00019000 | 2023-11-29 11:08AM EDT | 19.00 | 7.00 | 9.90 | 10.00 | 0.00 | - | 183 | 184 | 734.77% |
| MT240621C00020000 | 2024-05-15 3:39PM EDT | 20.00 | 5.90 | 3.20 | 3.40 | 0.00 | - | 2,750 | 5 | 71.09% |
| MT240621C00021000 | 2023-11-29 11:14AM EDT | 21.00 | 5.30 | 8.00 | 8.40 | 0.00 | - | 5 | 66 | 637.30% |
| MT240621C00022000 | 2024-04-17 12:15PM EDT | 22.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 2 | 0 | 342.97% |
| MT240621C00023000 | 2024-06-14 1:03PM EDT | 23.00 | 0.50 | 0.45 | 0.55 | -0.50 | -50.00% | 190 | 686 | 34.38% |
| MT240621C00024000 | 2024-06-13 2:46PM EDT | 24.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 182 | 651 | 34.77% |
| MT240621C00024500 | 2024-06-13 11:46AM EDT | 24.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 224 | 40.04% |
| MT240621C00025000 | 2024-06-14 1:03PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 3 | 880 | 50.00% |
| MT240621C00025500 | 2024-06-11 10:17AM EDT | 25.50 | 0.10 | 0.00 | 1.60 | 0.00 | - | 24 | 251 | 135.74% |
| MT240621C00026000 | 2024-06-11 3:50PM EDT | 26.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 524 | 79.69% |
| MT240621C00026500 | 2024-06-11 10:30AM EDT | 26.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 497 | 185.16% |
| MT240621C00027000 | 2024-06-13 10:28AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,088 | 62.50% |
| MT240621C00027500 | 2024-05-31 1:23PM EDT | 27.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 60 | 78.13% |
| MT240621C00028000 | 2024-06-03 3:03PM EDT | 28.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 513 | 75.00% |
| MT240621C00029000 | 2024-05-28 11:50AM EDT | 29.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 267 | 97.27% |
| MT240621C00030000 | 2024-05-30 3:21PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,624 | 96.88% |
| MT240621C00031000 | 2024-06-12 3:12PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 120.31% |
| MT240621C00032000 | 2024-05-28 3:01PM EDT | 32.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 474 | 227.73% |
| MT240621C00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 522 | 143.75% |
| MT240621C00040000 | 2023-12-28 11:14AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 214.06% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621P00015000 | 2024-01-25 2:42PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 216.41% |
| MT240621P00016000 | 2023-12-22 4:28PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 251.56% |
| MT240621P00017000 | 2024-01-05 3:03PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 156.25% |
| MT240621P00018000 | 2024-02-12 2:04PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 463 | 146.09% |
| MT240621P00019000 | 2023-10-18 10:03AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 50.00% |
| MT240621P00020000 | 2024-05-23 2:04PM EDT | 20.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 384 | 181.05% |
| MT240621P00021000 | 2024-05-02 9:49AM EDT | 21.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 73.83% |
| MT240621P00022000 | 2024-06-05 1:20PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 67 | 1,645 | 42.77% |
| MT240621P00023000 | 2024-06-14 3:55PM EDT | 23.00 | 0.22 | 0.20 | 0.25 | +0.10 | +83.33% | 49 | 4,179 | 30.86% |
| MT240621P00024000 | 2024-06-14 3:18PM EDT | 24.00 | 0.85 | 0.80 | 0.90 | +0.63 | +286.36% | 17 | 180 | 35.94% |
| MT240621P00024500 | 2024-06-13 2:38PM EDT | 24.50 | 0.70 | 1.25 | 1.35 | 0.00 | - | 2 | 25 | 41.41% |
| MT240621P00025000 | 2024-06-13 12:48PM EDT | 25.00 | 1.20 | 1.65 | 2.80 | 0.00 | - | 25 | 7,371 | 93.36% |
| MT240621P00025500 | 2024-06-04 3:44PM EDT | 25.50 | 0.35 | 1.20 | 2.50 | 0.00 | - | 2 | 246 | 80.86% |
| MT240621P00026000 | 2024-06-11 11:44AM EDT | 26.00 | 1.70 | 1.70 | 4.40 | 0.00 | - | 50 | 250 | 97.07% |
| MT240621P00026500 | 2024-06-13 2:21PM EDT | 26.50 | 2.65 | 3.10 | 5.40 | 0.00 | - | 150 | 0 | 179.10% |
| MT240621P00027000 | 2024-06-13 2:21PM EDT | 27.00 | 3.10 | 2.35 | 5.60 | 0.00 | - | 230 | 105 | 106.06% |
| MT240621P00027500 | 2024-05-28 9:44AM EDT | 27.50 | 1.55 | 2.60 | 6.00 | 0.00 | - | 24 | 11 | 81.25% |
| MT240621P00028000 | 2024-05-08 10:17AM EDT | 28.00 | 2.80 | 1.80 | 4.80 | 0.00 | - | 4 | 13 | 87.89% |
| MT240621P00029000 | 2024-04-08 3:07PM EDT | 29.00 | 2.06 | 3.70 | 3.90 | 0.00 | - | 1 | 310 | 0.00% |
| MT240621P00030000 | 2024-04-22 9:54AM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MT240621P00031000 | 2024-06-13 2:21PM EDT | 31.00 | 7.00 | 5.80 | 7.90 | 0.00 | - | 80 | 46 | 151.56% |
| MT240621P00032000 | 2024-02-08 2:09PM EDT | 32.00 | 3.90 | 5.80 | 6.10 | 0.00 | - | 31 | 18 | 0.00% |
| MT240621P00035000 | 2024-03-01 10:51AM EDT | 35.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| MT240621P00040000 | 2024-02-14 4:46PM EDT | 40.00 | 12.80 | 11.10 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.