Italia markets open in 5 hours 21 minutes
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.308,06 -550,25 (-1,67%) EUR/USD
1,0791 -0,0007 (-0,06%) Bitcoin EUR
40.314,77 -456,70 (-1,12%) CMC Crypto 200
899,25 +6,53 (+0,73%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231215C00020000 | 2023-11-10 3:50PM EST | 20.00 | 15.95 | 14.65 | 16.25 | +1.45 | +10.00% | 4 | 51 | 267.19% |
| X231215C00021000 | 2023-11-22 9:48AM EST | 21.00 | 14.95 | 14.75 | 16.95 | +1.45 | +10.74% | 4 | 9 | 331.84% |
| X231215C00022000 | 2023-11-27 11:39AM EST | 22.00 | 13.00 | 13.85 | 15.60 | 0.00 | - | 2 | 24 | 295.31% |
| X231215C00022500 | 2023-11-27 9:38AM EST | 22.50 | 12.55 | 11.35 | 13.55 | 0.00 | - | 1 | 5 | 180.08% |
| X231215C00023000 | 2023-11-29 9:35AM EST | 23.00 | 12.60 | 12.35 | 13.05 | 0.00 | - | 1 | 127 | 172.66% |
| X231215C00024000 | 2023-12-06 3:06PM EST | 24.00 | 12.24 | 10.15 | 13.10 | 0.00 | - | 3 | 14 | 291.02% |
| X231215C00025000 | 2023-11-28 12:00PM EST | 25.00 | 10.60 | 10.65 | 11.10 | 0.00 | - | 3 | 50 | 155.86% |
| X231215C00026000 | 2023-12-05 9:37AM EST | 26.00 | 10.45 | 8.30 | 11.90 | 0.00 | - | 1 | 78 | 141.80% |
| X231215C00027000 | 2023-12-05 9:37AM EST | 27.00 | 9.45 | 8.45 | 9.10 | 0.00 | - | 1 | 106 | 128.13% |
| X231215C00028000 | 2023-12-07 3:58PM EST | 28.00 | 8.05 | 7.90 | 8.10 | +0.10 | +1.26% | 1 | 285 | 95.31% |
| X231215C00028500 | 2023-12-04 10:30AM EST | 28.50 | 7.50 | 6.15 | 8.90 | -0.50 | -6.25% | 1 | 6 | 95.31% |
| X231215C00029000 | 2023-11-29 12:41PM EST | 29.00 | 6.75 | 5.50 | 7.50 | 0.00 | - | 4 | 67 | 144.34% |
| X231215C00029500 | 2023-12-04 3:55PM EST | 29.50 | 7.20 | 5.00 | 8.50 | 0.00 | - | - | 1 | 113.09% |
| X231215C00030000 | 2023-12-07 2:40PM EST | 30.00 | 6.11 | 5.30 | 6.20 | +0.11 | +1.83% | 7 | 257 | 100.78% |
| X231215C00031000 | 2023-12-07 12:44PM EST | 31.00 | 5.14 | 4.20 | 5.85 | -0.33 | -6.03% | 4 | 958 | 66.41% |
| X231215C00031500 | 2023-11-30 2:35PM EST | 31.50 | 4.56 | 4.40 | 4.70 | 0.00 | - | 3 | 4 | 64.06% |
| X231215C00032000 | 2023-12-06 3:50PM EST | 32.00 | 4.00 | 3.15 | 6.15 | 0.00 | - | 2 | 10,140 | 106.64% |
| X231215C00033000 | 2023-12-07 2:41PM EST | 33.00 | 3.25 | 2.16 | 4.15 | -0.30 | -8.45% | 7 | 3,778 | 55.86% |
| X231215C00033500 | 2023-12-07 2:57PM EST | 33.50 | 2.71 | 2.25 | 2.82 | -0.34 | -11.15% | 1 | 29 | 60.74% |
| X231215C00034000 | 2023-12-07 11:04AM EST | 34.00 | 2.31 | 2.13 | 2.47 | -0.07 | -2.94% | 31 | 10,468 | 51.76% |
| X231215C00034500 | 2023-12-06 1:16PM EST | 34.50 | 2.02 | 1.83 | 2.15 | 0.00 | - | 5 | 502 | 54.59% |
| X231215C00035000 | 2023-12-07 3:52PM EST | 35.00 | 1.46 | 1.45 | 1.73 | 0.00 | - | 185 | 19,976 | 50.68% |
| X231215C00035500 | 2023-12-07 3:14PM EST | 35.50 | 1.13 | 1.11 | 1.26 | -0.12 | -9.60% | 73 | 5,733 | 48.83% |
| X231215C00036000 | 2023-12-07 3:51PM EST | 36.00 | 0.85 | 0.84 | 1.07 | -0.15 | -15.00% | 58 | 24,935 | 52.05% |
| X231215C00036500 | 2023-12-07 3:12PM EST | 36.50 | 0.66 | 0.63 | 0.70 | -0.14 | -17.50% | 333 | 8,533 | 44.82% |
| X231215C00037000 | 2023-12-07 3:17PM EST | 37.00 | 0.51 | 0.46 | 0.53 | -0.04 | -7.27% | 372 | 13,621 | 45.22% |
| X231215C00037500 | 2023-12-07 10:06AM EST | 37.50 | 0.39 | 0.33 | 0.43 | -0.04 | -9.30% | 13 | 1,800 | 47.56% |
| X231215C00038000 | 2023-12-07 2:48PM EST | 38.00 | 0.26 | 0.21 | 0.32 | -0.08 | -23.53% | 22 | 9,189 | 47.85% |
| X231215C00038500 | 2023-12-07 3:14PM EST | 38.50 | 0.18 | 0.08 | 0.27 | -0.15 | -45.45% | 76 | 76 | 50.68% |
| X231215C00039000 | 2023-12-07 3:45PM EST | 39.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 8 | 4,534 | 47.66% |
| X231215C00039500 | 2023-12-06 9:58AM EST | 39.50 | 0.13 | 0.05 | 0.19 | -0.05 | -27.78% | 1 | 6 | 55.47% |
| X231215C00040000 | 2023-12-07 2:10PM EST | 40.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 41 | 27,167 | 52.15% |
| X231215C00040500 | 2023-12-07 3:21PM EST | 40.50 | 0.11 | 0.02 | 0.10 | +0.01 | +10.00% | 1 | 1 | 55.47% |
| X231215C00041000 | 2023-12-07 10:14AM EST | 41.00 | 0.05 | 0.00 | 0.12 | -0.26 | -83.87% | 5 | 42 | 53.52% |
| X231215C00042000 | 2023-12-05 12:17PM EST | 42.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 40 | 138 | 62.11% |
| X231215C00043000 | 2023-12-04 3:51PM EST | 43.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 93.55% |
| X231215C00044000 | 2023-11-29 3:45PM EST | 44.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 508 | 79.30% |
| X231215C00045000 | 2023-12-05 2:06PM EST | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 221 | 78.13% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231215P00020000 | 2023-11-27 11:53AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 153.13% |
| X231215P00021000 | 2023-11-20 1:54PM EST | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 327 | 143.75% |
| X231215P00022000 | 2023-08-28 12:16PM EST | 22.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 239.45% |
| X231215P00023000 | 2023-12-01 10:16AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 120.31% |
| X231215P00024000 | 2023-11-29 2:41PM EST | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 496 | 109.38% |
| X231215P00025000 | 2023-12-05 12:27PM EST | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,379 | 104.69% |
| X231215P00026000 | 2023-11-20 12:19PM EST | 26.00 | 0.15 | 0.01 | 0.02 | 0.00 | - | 2 | 10,371 | 93.75% |
| X231215P00027000 | 2023-12-07 3:15PM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 38 | 17,750 | 84.38% |
| X231215P00028000 | 2023-12-07 3:49PM EST | 28.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 70 | 36,379 | 82.81% |
| X231215P00028500 | 2023-11-21 9:33AM EST | 28.50 | 0.30 | 0.02 | 0.50 | 0.00 | - | - | 176 | 120.51% |
| X231215P00029000 | 2023-12-07 12:18PM EST | 29.00 | 0.05 | 0.05 | 0.22 | -0.08 | -61.54% | 27 | 1,323 | 96.48% |
| X231215P00029500 | 2023-11-20 10:00AM EST | 29.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.75% |
| X231215P00030000 | 2023-12-07 3:45PM EST | 30.00 | 0.12 | 0.05 | 0.12 | +0.03 | +33.33% | 4,152 | 13,889 | 75.98% |
| X231215P00030500 | 2023-12-05 12:24PM EST | 30.50 | 0.10 | 0.04 | 0.50 | 0.00 | - | 1 | 5 | 93.95% |
| X231215P00031000 | 2023-12-07 3:50PM EST | 31.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 41 | 4,647 | 69.92% |
| X231215P00031500 | 2023-12-07 9:36AM EST | 31.50 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 1 | 1,728 | 62.70% |
| X231215P00032000 | 2023-12-07 2:39PM EST | 32.00 | 0.11 | 0.10 | 0.26 | -0.05 | -31.25% | 69 | 5,461 | 64.84% |
| X231215P00032500 | 2023-12-06 10:24AM EST | 32.50 | 0.17 | 0.10 | 0.34 | 0.00 | - | 1 | 88 | 62.11% |
| X231215P00033000 | 2023-12-07 2:30PM EST | 33.00 | 0.19 | 0.17 | 0.22 | -0.01 | -5.00% | 34 | 10,566 | 53.32% |
| X231215P00033500 | 2023-12-07 10:58AM EST | 33.50 | 0.24 | 0.20 | 0.29 | -0.05 | -17.24% | 3 | 163 | 50.59% |
| X231215P00034000 | 2023-12-07 3:09PM EST | 34.00 | 0.34 | 0.26 | 0.34 | -0.01 | -2.86% | 180 | 4,221 | 49.90% |
| X231215P00034500 | 2023-12-07 3:12PM EST | 34.50 | 0.41 | 0.34 | 0.46 | -0.04 | -8.89% | 96 | 488 | 49.02% |
| X231215P00035000 | 2023-12-07 3:51PM EST | 35.00 | 0.52 | 0.50 | 0.57 | -0.07 | -11.86% | 1,042 | 6,657 | 46.09% |
| X231215P00035500 | 2023-12-07 1:11PM EST | 35.50 | 0.69 | 0.64 | 0.73 | -0.06 | -8.00% | 339 | 5,398 | 44.04% |
| X231215P00036000 | 2023-12-07 2:31PM EST | 36.00 | 0.89 | 0.86 | 0.98 | -0.04 | -4.30% | 6 | 1,371 | 44.43% |
| X231215P00036500 | 2023-12-07 1:28PM EST | 36.50 | 1.25 | 1.13 | 1.45 | +0.07 | +5.93% | 25 | 553 | 53.42% |
| X231215P00037000 | 2023-12-07 11:47AM EST | 37.00 | 1.52 | 1.44 | 1.94 | +0.18 | +13.43% | 29 | 351 | 62.11% |
| X231215P00037500 | 2023-12-05 12:43PM EST | 37.50 | 1.78 | 1.79 | 2.16 | 0.00 | - | 17 | 877 | 56.15% |
| X231215P00038000 | 2023-12-05 9:42AM EST | 38.00 | 2.04 | 1.81 | 3.15 | 0.00 | - | - | 5 | 53.32% |
| X231215P00039000 | 2023-11-27 2:34PM EST | 39.00 | 4.10 | 1.81 | 3.60 | 0.00 | - | 4 | 30 | 73.44% |
| X231215P00039500 | 2023-11-28 12:09PM EST | 39.50 | 4.20 | 2.42 | 4.95 | 0.00 | - | - | 9 | 126.56% |
| X231215P00040000 | 2023-11-30 9:36AM EST | 40.00 | 4.45 | 2.95 | 5.80 | 0.00 | - | 5 | 197 | 69.92% |
| X231215P00040500 | 2023-12-05 9:44AM EST | 40.50 | 4.50 | 2.93 | 5.10 | +0.35 | +8.43% | 1 | 345 | 91.21% |
| X231215P00041000 | 2023-11-29 11:51AM EST | 41.00 | 5.40 | 3.90 | 5.60 | 0.00 | - | 1 | 9 | 96.78% |
| X231215P00041500 | 2023-12-04 2:53PM EST | 41.50 | 5.00 | 5.10 | 6.10 | 0.00 | - | - | 64 | 50.78% |
| X231215P00042000 | 2023-12-04 1:51PM EST | 42.00 | 5.60 | 5.60 | 6.60 | 0.00 | - | 3 | 3 | 53.91% |
© 2023 Yahoo. Tutti i diritti riservati.