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
62.662,10 +1.011,41 (+1,64%)
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:40.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802C00040000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 1.58 | 0.95 | 1.47 | +0.33 | +26.40% | 32 | 548 | 47.17% |
| X240809C00040000 | 2024-07-25 1:05PM EDT | 2024-08-09 | 1.49 | 0.10 | 1.76 | -0.88 | -37.13% | 1 | 10 | 42.87% |
| X240816C00040000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 1.85 | 1.56 | 2.00 | +0.03 | +1.65% | 139 | 5,245 | 41.36% |
| X240823C00040000 | 2024-07-24 12:31PM EDT | 2024-08-23 | 1.75 | 0.13 | 3.90 | 0.00 | - | 1 | 406 | 78.91% |
| X240830C00040000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 2.17 | 0.08 | 4.25 | -1.63 | -42.89% | 2 | 22 | 77.64% |
| X240920C00040000 | 2024-07-26 10:30AM EDT | 2024-09-20 | 2.58 | 0.75 | 3.20 | +0.25 | +10.73% | 3 | 7,037 | 44.58% |
| X241018C00040000 | 2024-07-25 1:27PM EDT | 2024-10-18 | 3.90 | 1.57 | 4.05 | 0.00 | - | 2 | 1,452 | 47.51% |
| X241115C00040000 | 2024-07-22 3:02PM EDT | 2024-11-15 | 3.00 | 2.54 | 5.95 | 0.00 | - | 1 | 1,276 | 62.70% |
| X241220C00040000 | 2024-07-12 1:50PM EDT | 2024-12-20 | 4.50 | 3.70 | 6.85 | 0.00 | - | 1 | 0 | 63.70% |
| X250117C00040000 | 2024-07-25 2:57PM EDT | 2025-01-17 | 5.75 | 4.15 | 6.50 | 0.00 | - | 15 | 13,606 | 55.18% |
| X250321C00040000 | 2024-07-24 9:30AM EDT | 2025-03-21 | 6.00 | 5.15 | 8.40 | 0.00 | - | 2 | 127 | 62.31% |
| X250417C00040000 | 2024-07-25 3:34PM EDT | 2025-04-17 | 7.35 | 5.20 | 9.20 | +0.10 | +1.38% | 1 | 188 | 50.05% |
| X250620C00040000 | 2024-07-26 2:08PM EDT | 2025-06-20 | 7.70 | 5.85 | 10.05 | +0.20 | +2.67% | 1 | 343 | 64.21% |
| X251219C00040000 | 2024-07-25 3:37PM EDT | 2025-12-19 | 9.35 | 7.00 | 10.50 | 0.00 | - | 33 | 969 | 54.00% |
| X260116C00040000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 9.50 | 7.05 | 10.55 | +0.25 | +2.70% | 10 | 809 | 52.84% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802P00040000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.50 | 0.00 | 0.65 | -0.30 | -37.50% | 20 | 70 | 43.95% |
| X240816P00040000 | 2024-07-25 2:18PM EDT | 2024-08-16 | 1.91 | 0.00 | 1.25 | 0.00 | - | 4 | 243 | 41.36% |
| X240823P00040000 | 2024-07-05 9:30AM EDT | 2024-08-23 | 2.50 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 80.03% |
| X240830P00040000 | 2024-07-18 3:46PM EDT | 2024-08-30 | 3.00 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 74.61% |
| X240920P00040000 | 2024-07-19 1:35PM EDT | 2024-09-20 | 3.09 | 0.81 | 3.95 | 0.00 | - | 1 | 1,483 | 68.60% |
| X241018P00040000 | 2024-07-23 2:12PM EDT | 2024-10-18 | 3.50 | 0.51 | 4.20 | 0.00 | - | 1 | 1,457 | 59.28% |
| X241115P00040000 | 2024-07-23 2:47PM EDT | 2024-11-15 | 4.01 | 1.02 | 4.90 | 0.00 | - | 1 | 1,123 | 59.30% |
| X241220P00040000 | 2024-07-25 3:20PM EDT | 2024-12-20 | 3.37 | 1.52 | 5.10 | 0.00 | - | - | - | 53.76% |
| X250117P00040000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 4.35 | 4.00 | 4.40 | +0.05 | +1.16% | 26 | 119,108 | 42.90% |
| X250321P00040000 | 2024-07-25 3:33PM EDT | 2025-03-21 | 5.31 | 4.80 | 8.00 | 0.00 | - | 107 | 9,612 | 52.44% |
| X250417P00040000 | 2024-06-20 12:59PM EDT | 2025-04-17 | 7.45 | 4.70 | 8.95 | 0.00 | - | - | 2 | 52.87% |
| X250620P00040000 | 2024-07-23 2:30PM EDT | 2025-06-20 | 6.40 | 5.15 | 7.10 | 0.00 | - | 5 | 576 | 49.30% |
| X250815P00040000 | 2024-07-16 9:30AM EDT | 2025-08-15 | 5.72 | 3.85 | 8.10 | 0.00 | - | - | 2 | 51.82% |
| X251219P00040000 | 2024-07-22 3:19PM EDT | 2025-12-19 | 7.54 | 4.50 | 6.95 | 0.00 | - | 49 | 1,214 | 38.76% |
| X260116P00040000 | 2024-07-16 9:37AM EDT | 2026-01-16 | 7.03 | 5.05 | 9.50 | 0.00 | - | 2 | 1,151 | 51.26% |
© 2024 Yahoo. Tutti i diritti riservati.