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
63.324,29 +1.319,96 (+2,13%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-27 12:04PM EDT | 20.00 | 17.50 | 20.55 | 23.05 | 0.00 | - | 3 | 5 | 111.28% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 0.00% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 74.32% |
| X241115C00030000 | 2024-07-15 3:26PM EDT | 30.00 | 10.35 | 9.85 | 13.85 | 0.00 | - | 12 | 100 | 59.72% |
| X241115C00033000 | 2024-07-08 12:46PM EDT | 33.00 | 8.05 | 7.00 | 9.65 | 0.00 | - | 2 | 101 | 59.57% |
| X241115C00035000 | 2024-07-03 11:51AM EDT | 35.00 | 7.39 | 5.80 | 9.50 | 0.00 | - | 5 | 21 | 74.80% |
| X241115C00038000 | 2024-07-22 3:22PM EDT | 38.00 | 4.14 | 3.50 | 7.30 | 0.00 | - | 1 | 778 | 67.31% |
| X241115C00040000 | 2024-07-22 3:02PM EDT | 40.00 | 3.00 | 2.54 | 5.95 | 0.00 | - | 1 | 1,276 | 62.70% |
| X241115C00043000 | 2024-07-26 1:14PM EDT | 43.00 | 3.01 | 2.55 | 4.60 | +0.09 | +3.08% | 1 | 1,190 | 50.02% |
| X241115C00045000 | 2024-07-26 3:53PM EDT | 45.00 | 2.35 | 0.61 | 3.80 | +0.08 | +3.52% | 5 | 6,572 | 60.21% |
| X241115C00047000 | 2024-07-26 9:30AM EDT | 47.00 | 1.62 | 0.00 | 2.15 | +0.49 | +43.36% | 13 | 3,117 | 47.85% |
| X241115C00050000 | 2024-07-25 1:58PM EDT | 50.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 41 | 2,167 | 40.63% |
| X241115C00052500 | 2024-07-26 12:43PM EDT | 52.50 | 0.30 | 0.23 | 0.47 | +0.02 | +7.14% | 10 | 386 | 36.52% |
| X241115C00055000 | 2024-07-26 3:03PM EDT | 55.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 25 | 1,520 | 27.74% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 45.95% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 69.43% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 76.47% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.00 | 2.26 | 0.00 | - | 1 | 0 | 113.87% |
| X241115P00025000 | 2024-07-25 1:05PM EDT | 25.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 2 | 104 | 89.99% |
| X241115P00028000 | 2024-07-09 2:53PM EDT | 28.00 | 0.73 | 0.00 | 1.12 | 0.00 | - | 1 | 131 | 55.66% |
| X241115P00030000 | 2024-07-25 12:25PM EDT | 30.00 | 1.09 | 0.61 | 2.99 | +0.29 | +36.25% | 1 | 820 | 72.85% |
| X241115P00033000 | 2024-07-25 3:54PM EDT | 33.00 | 1.38 | 0.52 | 1.44 | 0.00 | - | 45 | 3,804 | 52.34% |
| X241115P00035000 | 2024-07-26 3:59PM EDT | 35.00 | 1.00 | 1.02 | 3.75 | -0.90 | -47.37% | 6 | 992 | 56.64% |
| X241115P00038000 | 2024-07-25 3:54PM EDT | 38.00 | 2.40 | 2.42 | 4.30 | 0.00 | - | 4 | 3,580 | 53.15% |
| X241115P00040000 | 2024-07-23 2:47PM EDT | 40.00 | 4.01 | 1.02 | 4.90 | 0.00 | - | 1 | 1,123 | 59.30% |
| X241115P00043000 | 2024-07-11 1:16PM EDT | 43.00 | 5.86 | 2.78 | 6.80 | 0.00 | - | 6 | 564 | 60.86% |
| X241115P00045000 | 2024-07-26 12:31PM EDT | 45.00 | 6.30 | 4.15 | 8.20 | -0.25 | -3.82% | 1 | 952 | 61.89% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 75 | 304 | 60.74% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 13.65 | 16.50 | 0.00 | - | 11 | 469 | 98.91% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.