Italia markets close in 7 hours 35 minutes
FTSE MIB
26.416,67 +517,10 (+2,00%) Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,25 +0,61 (+0,90%) Bitcoin EUR
25.840,70 -562,49 (-2,13%)
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 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230324C00015000 | 2023-03-16 10:18AM EDT | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X230324C00017000 | 2023-03-20 10:55AM EDT | 17.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230324C00017500 | 2023-03-17 11:23AM EDT | 17.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230324C00018000 | 2023-03-17 11:23AM EDT | 18.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230324C00019000 | 2023-03-20 2:13PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324C00021000 | 2023-03-20 9:57AM EDT | 21.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324C00021500 | 2023-03-16 10:50AM EDT | 21.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230324C00022000 | 2023-03-17 3:32PM EDT | 22.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X230324C00022500 | 2023-03-20 11:37AM EDT | 22.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X230324C00023000 | 2023-03-20 3:47PM EDT | 23.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| X230324C00023500 | 2023-03-20 3:55PM EDT | 23.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| X230324C00024000 | 2023-03-20 2:37PM EDT | 24.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| X230324C00024500 | 2023-03-20 3:34PM EDT | 24.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| X230324C00025000 | 2023-03-20 3:59PM EDT | 25.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,377 | 0 | 1.56% |
| X230324C00025500 | 2023-03-20 3:57PM EDT | 25.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 6.25% |
| X230324C00026000 | 2023-03-20 3:59PM EDT | 26.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| X230324C00026500 | 2023-03-20 3:59PM EDT | 26.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| X230324C00027000 | 2023-03-20 3:56PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,543 | 0 | 25.00% |
| X230324C00027500 | 2023-03-20 3:59PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,819 | 0 | 25.00% |
| X230324C00028000 | 2023-03-20 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| X230324C00028500 | 2023-03-20 12:09PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| X230324C00029000 | 2023-03-20 3:25PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| X230324C00029500 | 2023-03-20 2:15PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| X230324C00030000 | 2023-03-20 3:55PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| X230324C00030500 | 2023-03-20 11:44AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| X230324C00031000 | 2023-03-20 3:29PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| X230324C00031500 | 2023-03-17 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| X230324C00032000 | 2023-03-20 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X230324C00032500 | 2023-03-14 11:06AM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| X230324C00033000 | 2023-03-20 11:17AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| X230324C00033500 | 2023-03-10 2:48PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230324C00034000 | 2023-03-13 3:27PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230324C00034500 | 2023-03-10 4:02PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230324C00035000 | 2023-03-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X230324C00035500 | 2023-03-13 10:41AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230324C00036000 | 2023-03-15 12:33PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230324C00037000 | 2023-03-14 3:55PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| X230324C00038000 | 2023-03-15 2:04PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 50.00% |
| X230324C00039000 | 2023-03-01 2:24PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| X230324C00040000 | 2023-03-15 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230324P00015000 | 2023-02-07 2:43PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 198.44% |
| X230324P00016000 | 2023-03-17 11:24AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230324P00017000 | 2023-03-20 9:49AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| X230324P00018000 | 2023-03-20 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| X230324P00018500 | 2023-03-17 1:55PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| X230324P00019000 | 2023-03-17 11:15AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| X230324P00019500 | 2023-03-20 11:07AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X230324P00020000 | 2023-03-20 1:20PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| X230324P00020500 | 2023-03-20 10:59AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| X230324P00021000 | 2023-03-20 3:21PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| X230324P00021500 | 2023-03-20 3:44PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| X230324P00022000 | 2023-03-20 12:57PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| X230324P00022500 | 2023-03-20 3:32PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| X230324P00023000 | 2023-03-20 3:21PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| X230324P00023500 | 2023-03-20 3:43PM EDT | 23.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| X230324P00024000 | 2023-03-20 3:58PM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| X230324P00024500 | 2023-03-20 3:59PM EDT | 24.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| X230324P00025000 | 2023-03-20 3:50PM EDT | 25.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 0.00% |
| X230324P00025500 | 2023-03-20 3:21PM EDT | 25.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| X230324P00026000 | 2023-03-20 3:28PM EDT | 26.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| X230324P00026500 | 2023-03-20 3:31PM EDT | 26.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| X230324P00027000 | 2023-03-20 11:19AM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| X230324P00027500 | 2023-03-20 2:21PM EDT | 27.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324P00028000 | 2023-03-20 3:30PM EDT | 28.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| X230324P00028500 | 2023-03-20 1:06PM EDT | 28.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| X230324P00029000 | 2023-03-20 1:14PM EDT | 29.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| X230324P00029500 | 2023-03-17 3:58PM EDT | 29.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| X230324P00030000 | 2023-03-20 10:47AM EDT | 30.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230324P00030500 | 2023-03-14 2:42PM EDT | 30.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324P00031000 | 2023-03-15 3:39PM EDT | 31.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X230324P00031500 | 2023-03-10 10:44AM EDT | 31.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230324P00032000 | 2023-03-14 9:30AM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324P00033000 | 2023-03-17 1:27PM EDT | 33.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230324P00033500 | 2023-03-15 2:27PM EDT | 33.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230324P00034000 | 2023-03-15 2:27PM EDT | 34.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230324P00035000 | 2023-03-01 11:15AM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230324P00036000 | 2023-03-13 12:00PM EDT | 36.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
