Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.419,17 +1.206,20 (+1,94%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00029000 | 2024-06-20 11:47AM EDT | 29.00 | 9.36 | 8.75 | 11.35 | 0.00 | - | - | 20 | 0.00% |
| X240816C00030000 | 2024-07-22 10:05AM EDT | 30.00 | 8.15 | 10.35 | 12.85 | 0.00 | - | 2 | 5 | 125.88% |
| X240816C00033000 | 2024-06-26 9:42AM EDT | 33.00 | 3.50 | 7.15 | 9.60 | 0.00 | - | - | 2 | 87.11% |
| X240816C00034000 | 2024-06-26 3:41PM EDT | 34.00 | 4.30 | 6.45 | 8.90 | 0.00 | - | 24 | 22 | 91.06% |
| X240816C00035000 | 2024-07-24 9:45AM EDT | 35.00 | 5.00 | 3.70 | 7.95 | 0.00 | - | 2 | 38 | 124.95% |
| X240816C00036000 | 2024-07-17 10:06AM EDT | 36.00 | 2.90 | 2.76 | 7.00 | 0.00 | - | 1 | 107 | 115.04% |
| X240816C00037000 | 2024-07-19 2:31PM EDT | 37.00 | 2.07 | 2.00 | 5.85 | 0.00 | - | 1,000 | 1,377 | 99.07% |
| X240816C00038000 | 2024-07-25 12:29PM EDT | 38.00 | 2.79 | 1.02 | 4.95 | 0.00 | - | 9 | 4,553 | 90.43% |
| X240816C00039000 | 2024-07-26 3:46PM EDT | 39.00 | 2.50 | 0.40 | 3.30 | +0.42 | +20.19% | 55 | 675 | 60.89% |
| X240816C00040000 | 2024-07-26 3:51PM EDT | 40.00 | 1.85 | 1.56 | 2.00 | +0.03 | +1.65% | 139 | 5,245 | 41.36% |
| X240816C00041000 | 2024-07-26 12:36PM EDT | 41.00 | 1.05 | 1.14 | 1.40 | -0.22 | -17.32% | 13 | 1,404 | 38.92% |
| X240816C00042000 | 2024-07-26 2:27PM EDT | 42.00 | 0.70 | 0.71 | 1.00 | -0.25 | -26.32% | 65 | 320 | 39.06% |
| X240816C00043000 | 2024-07-25 3:01PM EDT | 43.00 | 1.26 | 0.17 | 2.00 | 0.00 | - | 27 | 45 | 50.29% |
| X240816C00045000 | 2024-07-26 3:58PM EDT | 45.00 | 0.24 | 0.17 | 0.44 | +0.05 | +26.32% | 435 | 1,192 | 44.73% |
| X240816C00050000 | 2024-07-22 2:27PM EDT | 50.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 4 | 72 | 96.63% |
| X240816C00055000 | 2024-07-11 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 170 | 53.52% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816P00025000 | 2024-07-05 2:14PM EDT | 25.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 85.94% |
| X240816P00030000 | 2024-07-19 11:44AM EDT | 30.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 64.84% |
| X240816P00032000 | 2024-07-26 2:37PM EDT | 32.00 | 0.09 | 0.01 | 0.20 | -0.01 | -10.00% | 300 | 13,422 | 60.55% |
| X240816P00033000 | 2024-07-26 2:08PM EDT | 33.00 | 0.14 | 0.06 | 0.23 | +0.02 | +16.67% | 151 | 209 | 58.11% |
| X240816P00034000 | 2024-07-25 12:43PM EDT | 34.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 25 | 961 | 50.20% |
| X240816P00035000 | 2024-07-26 3:56PM EDT | 35.00 | 0.20 | 0.15 | 0.32 | -0.05 | -20.00% | 7 | 9,272 | 50.88% |
| X240816P00036000 | 2024-07-26 10:16AM EDT | 36.00 | 0.30 | 0.00 | 0.40 | +0.07 | +30.43% | 5 | 2,253 | 51.86% |
| X240816P00037000 | 2024-07-26 1:34PM EDT | 37.00 | 0.40 | 0.35 | 0.45 | -0.09 | -18.37% | 1,804 | 123 | 46.00% |
| X240816P00038000 | 2024-07-26 2:08PM EDT | 38.00 | 0.46 | 0.53 | 0.60 | +0.05 | +12.20% | 36 | 1,262 | 42.97% |
| X240816P00039000 | 2024-07-25 2:37PM EDT | 39.00 | 0.65 | 0.70 | 2.90 | -0.01 | -1.52% | 15 | 244 | 67.72% |
| X240816P00040000 | 2024-07-25 2:18PM EDT | 40.00 | 1.91 | 0.00 | 1.25 | 0.00 | - | 4 | 243 | 41.36% |
| X240816P00041000 | 2024-07-26 9:52AM EDT | 41.00 | 1.37 | 1.00 | 2.58 | -0.43 | -23.89% | 15 | 15 | 62.79% |
| X240816P00042000 | 2024-07-02 3:04PM EDT | 42.00 | 4.20 | 0.76 | 4.10 | 0.00 | - | - | 1 | 87.01% |
| X240816P00043000 | 2024-07-19 10:05AM EDT | 43.00 | 5.50 | 1.00 | 4.95 | 0.00 | - | 20 | 20 | 92.97% |
| X240816P00045000 | 2024-07-12 10:09AM EDT | 45.00 | 6.30 | 3.25 | 6.65 | 0.00 | - | 2 | 0 | 53.81% |
© 2024 Yahoo. Tutti i diritti riservati.