Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.897,45 -976,93 (-1,63%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00039000 | 2024-04-26 3:58PM EDT | 39.00 | 0.28 | 0.22 | 0.43 | +0.06 | +27.27% | 39 | 256 | 49.02% |
| X240503C00039500 | 2024-04-26 3:29PM EDT | 39.50 | 0.16 | 0.12 | 0.24 | -0.64 | -80.00% | 19 | 104 | 43.95% |
| X240503C00040000 | 2024-04-26 2:42PM EDT | 40.00 | 0.14 | 0.08 | 0.15 | +0.02 | +16.67% | 135 | 528 | 42.77% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.02 | 1.31 | -0.02 | -20.00% | 1 | 78 | 83.79% |
| X240503C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 11 | 51 | 43.95% |
| X240503C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 30 | 31 | 49.22% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 2.14 | 0.00 | - | 9 | 11 | 133.40% |
| X240503C00043000 | 2024-04-26 2:18PM EDT | 43.00 | 0.10 | 0.00 | 2.14 | +0.06 | +150.00% | 30 | 137 | 139.65% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 145.31% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 1 | 6 | 146.88% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 16 | 38 | 156.84% |
| X240503C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 0.08 | 0.01 | 2.13 | +0.03 | +60.00% | 1 | 14 | 162.60% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 8 | 167.68% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 40 | 61 | 102.34% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 8 | 183.11% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 188.09% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 202.15% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 93.75% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 219.92% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 102 | 129 | 106.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00033000 | 2024-04-26 11:59AM EDT | 33.00 | 0.07 | 0.03 | 0.16 | -0.28 | -80.00% | 1 | 33 | 61.72% |
| X240503P00034000 | 2024-04-26 1:59PM EDT | 34.00 | 0.10 | 0.02 | 0.53 | -0.11 | -52.38% | 1 | 4 | 68.36% |
| X240503P00035000 | 2024-04-25 1:04PM EDT | 35.00 | 0.30 | 0.13 | 0.76 | 0.00 | - | 2 | 21 | 65.82% |
| X240503P00036000 | 2024-04-26 3:04PM EDT | 36.00 | 0.30 | 0.19 | 0.49 | -0.11 | -26.83% | 537 | 44 | 51.86% |
| X240503P00037000 | 2024-04-26 3:55PM EDT | 37.00 | 0.54 | 0.54 | 2.41 | -0.23 | -29.87% | 74 | 30 | 81.64% |
| X240503P00037500 | 2024-04-24 11:16AM EDT | 37.50 | 1.07 | 0.35 | 2.44 | 0.00 | - | 5 | 5 | 65.43% |
| X240503P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.10 | 0.40 | 2.56 | +0.14 | +14.58% | 21 | 11 | 56.06% |
| X240503P00038500 | 2024-04-22 1:16PM EDT | 38.50 | 0.71 | 0.36 | 2.67 | 0.00 | - | 6 | 9 | 99.51% |
| X240503P00039000 | 2024-04-25 1:17PM EDT | 39.00 | 1.63 | 0.35 | 2.72 | -0.64 | -28.19% | 10 | 12 | 86.33% |
| X240503P00039500 | 2024-04-26 2:19PM EDT | 39.50 | 1.93 | 0.01 | 4.05 | -0.89 | -31.56% | 3 | 10 | 136.33% |
| X240503P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 3.89 | 0.40 | 4.50 | 0.00 | - | 4 | 15 | 142.29% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 2.66 | 5.00 | 0.00 | - | - | 3 | 88.67% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 3.15 | 5.45 | +1.52 | +86.86% | 1 | 7 | 93.65% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 3.65 | 5.95 | 0.00 | - | 1 | 1 | 100.10% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 3.56 | 4.10 | 6.45 | 0.00 | - | 25 | 2 | 104.69% |
| X240503P00045000 | 2024-04-18 2:58PM EDT | 45.00 | 6.35 | 7.15 | 9.45 | 0.00 | - | 3 | 3 | 139.65% |
© 2024 Yahoo. Tutti i diritti riservati.