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
62.931,49 +1.086,51 (+1,76%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802C00035000 | 2024-07-15 9:40AM EDT | 2024-08-02 | 5.20 | 5.35 | 7.85 | 0.00 | - | 5 | 11 | 136.52% |
| X240816C00035000 | 2024-07-24 9:45AM EDT | 2024-08-16 | 5.00 | 3.70 | 7.95 | 0.00 | - | 2 | 38 | 124.95% |
| X240823C00035000 | 2024-07-19 1:51PM EDT | 2024-08-23 | 3.40 | 3.80 | 6.75 | 0.00 | - | 2 | 2 | 73.14% |
| X240920C00035000 | 2024-07-17 12:01PM EDT | 2024-09-20 | 4.45 | 4.20 | 7.75 | 0.00 | - | 6 | 145 | 72.58% |
| X241018C00035000 | 2024-07-16 3:35PM EDT | 2024-10-18 | 5.43 | 5.00 | 9.00 | 0.00 | - | 1 | 19 | 78.78% |
| X241115C00035000 | 2024-07-03 11:51AM EDT | 2024-11-15 | 7.39 | 5.80 | 9.50 | 0.00 | - | 5 | 21 | 74.80% |
| X241220C00035000 | 2024-07-11 10:24AM EDT | 2024-12-20 | 6.80 | 6.30 | 10.25 | 0.00 | - | 10 | 11 | 51.10% |
| X250117C00035000 | 2024-07-25 11:45AM EDT | 2025-01-17 | 8.70 | 7.15 | 11.00 | 0.00 | - | 1 | 1,118 | 55.37% |
| X250321C00035000 | 2024-07-24 12:01PM EDT | 2025-03-21 | 9.20 | 8.10 | 12.50 | 0.00 | - | 5 | 5 | 58.47% |
| X250516C00035000 | 2024-07-17 10:51AM EDT | 2025-05-16 | 8.55 | 8.35 | 12.30 | 0.00 | - | - | 1 | 52.80% |
| X250620C00035000 | 2024-07-25 3:18PM EDT | 2025-06-20 | 10.50 | 8.90 | 13.10 | 0.00 | - | 6 | 346 | 55.01% |
| X250815C00035000 | 2024-07-22 9:30AM EDT | 2025-08-15 | 9.35 | 9.15 | 13.80 | 0.00 | - | 5 | 10 | 54.16% |
| X251219C00035000 | 2024-07-23 9:37AM EDT | 2025-12-19 | 11.14 | 10.00 | 14.80 | 0.00 | - | 2 | 710 | 52.61% |
| X260116C00035000 | 2024-07-25 11:43AM EDT | 2026-01-16 | 11.80 | 10.40 | 14.85 | 0.00 | - | 4 | 917 | 52.56% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802P00035000 | 2024-07-24 1:59PM EDT | 2024-08-02 | 0.12 | 0.00 | 0.45 | 0.00 | - | 32 | 34 | 87.11% |
| X240816P00035000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.32 | -0.05 | -20.00% | 7 | 9,272 | 50.88% |
| X240823P00035000 | 2024-07-24 1:00PM EDT | 2024-08-23 | 0.34 | 0.00 | 0.42 | 0.00 | - | 15 | 15 | 52.59% |
| X240920P00035000 | 2024-07-25 2:43PM EDT | 2024-09-20 | 0.78 | 0.65 | 0.80 | -0.06 | -7.14% | 5 | 3,601 | 47.12% |
| X241018P00035000 | 2024-07-25 10:03AM EDT | 2024-10-18 | 1.31 | 1.20 | 1.88 | 0.00 | - | 1 | 751 | 51.71% |
| X241115P00035000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 1.00 | 1.02 | 3.75 | -0.90 | -47.37% | 6 | 992 | 56.64% |
| X250117P00035000 | 2024-07-26 3:28PM EDT | 2025-01-17 | 2.40 | 2.20 | 2.86 | +0.21 | +9.59% | 10 | 64,340 | 50.44% |
| X250321P00035000 | 2024-07-26 3:15PM EDT | 2025-03-21 | 3.41 | 2.98 | 3.65 | +0.21 | +6.56% | 1 | 21,895 | 50.44% |
| X250417P00035000 | 2024-07-10 1:43PM EDT | 2025-04-17 | 3.95 | 3.05 | 5.60 | 0.00 | - | 1 | 32 | 53.53% |
| X250620P00035000 | 2024-07-25 3:11PM EDT | 2025-06-20 | 3.83 | 3.40 | 5.95 | 0.00 | - | 2,000 | 4,930 | 50.70% |
| X250815P00035000 | 2024-07-25 3:26PM EDT | 2025-08-15 | 4.00 | 3.30 | 6.15 | 0.00 | - | - | - | 57.15% |
| X251219P00035000 | 2024-07-25 3:34PM EDT | 2025-12-19 | 4.60 | 2.04 | 6.90 | 0.00 | - | 1 | 395 | 54.16% |
| X260116P00035000 | 2024-07-25 2:00PM EDT | 2026-01-16 | 4.90 | 4.70 | 6.00 | 0.00 | - | 18 | 3,960 | 47.42% |
© 2024 Yahoo. Tutti i diritti riservati.