Italia markets closed
Dow Jones
36.149,04 +24,48 (+0,07%) Nasdaq
14.229,15 -0,76 (-0,01%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0786 -0,0016 (-0,15%) Bitcoin EUR
40.863,58 +576,62 (+1,43%) CMC Crypto 200
899,50 +656,82 (+270,65%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:50PM EST. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00020000 | 2023-11-02 2:58PM EST | 20.00 | 14.55 | 15.90 | 16.65 | 0.00 | - | 38 | 47 | 67.77% |
| X240419C00022000 | 2023-11-20 10:18AM EST | 22.00 | 13.02 | 14.05 | 15.60 | 0.00 | - | 2 | 3 | 75.44% |
| X240419C00023000 | 2023-11-28 3:33PM EST | 23.00 | 12.75 | 13.05 | 13.50 | 0.00 | - | 1 | 2 | 54.20% |
| X240419C00024000 | 2023-12-05 9:53AM EST | 24.00 | 12.85 | 12.10 | 12.65 | 0.00 | - | 1 | 15 | 53.22% |
| X240419C00025000 | 2023-10-27 8:38AM EST | 25.00 | 8.77 | 10.35 | 10.60 | 0.00 | - | 10 | 0 | 0.00% |
| X240419C00026000 | 2023-12-01 3:14PM EST | 26.00 | 10.67 | 10.20 | 10.45 | 0.00 | - | 1 | 13 | 46.83% |
| X240419C00027000 | 2023-12-04 11:52AM EST | 27.00 | 9.65 | 8.65 | 9.50 | 0.00 | - | 1 | 25 | 43.90% |
| X240419C00028000 | 2023-11-27 9:53AM EST | 28.00 | 7.87 | 8.15 | 8.60 | 0.00 | - | 9 | 41 | 41.94% |
| X240419C00029000 | 2023-11-28 11:12AM EST | 29.00 | 7.18 | 7.50 | 7.70 | 0.00 | - | 1 | 27 | 39.75% |
| X240419C00030000 | 2023-12-06 9:53AM EST | 30.00 | 6.97 | 6.65 | 6.80 | -0.13 | -1.83% | 2 | 173 | 37.26% |
| X240419C00031000 | 2023-11-30 1:55PM EST | 31.00 | 5.73 | 5.80 | 7.10 | 0.00 | - | 1 | 42 | 52.05% |
| X240419C00032000 | 2023-12-04 2:55PM EST | 32.00 | 5.60 | 3.95 | 5.10 | 0.00 | - | 8 | 258 | 33.11% |
| X240419C00033000 | 2023-12-04 2:01PM EST | 33.00 | 4.63 | 2.63 | 4.85 | 0.00 | - | 209 | 702 | 38.28% |
| X240419C00034000 | 2023-12-06 12:27PM EST | 34.00 | 3.50 | 3.45 | 3.60 | -0.20 | -5.41% | 65 | 387 | 29.98% |
| X240419C00035000 | 2023-12-06 10:54AM EST | 35.00 | 3.00 | 1.51 | 2.92 | -0.04 | -1.32% | 1 | 1,375 | 28.44% |
| X240419C00036000 | 2023-12-05 2:57PM EST | 36.00 | 2.35 | 0.82 | 2.67 | 0.00 | - | 7 | 444 | 31.20% |
| X240419C00037000 | 2023-12-05 2:41PM EST | 37.00 | 1.82 | 0.12 | 1.83 | 0.00 | - | 2 | 429 | 26.45% |
| X240419C00038000 | 2023-12-05 11:15AM EST | 38.00 | 1.12 | 0.50 | 2.00 | 0.00 | - | 2 | 177 | 32.72% |
| X240419C00039000 | 2023-11-27 12:08PM EST | 39.00 | 0.67 | 0.30 | 1.11 | 0.00 | - | 12 | 51 | 25.76% |
| X240419C00040000 | 2023-12-05 2:25PM EST | 40.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 862 | 24.88% |
| X240419C00041000 | 2023-12-05 10:06AM EST | 41.00 | 0.49 | 0.01 | 0.61 | 0.00 | - | 1 | 295 | 24.90% |
| X240419C00045000 | 2023-12-04 12:03PM EST | 45.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 3 | 260 | 32.45% |
| X240419C00050000 | 2023-11-09 9:30AM EST | 50.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 1 | 39.40% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00020000 | 2023-11-27 2:24PM EST | 20.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 61.23% |
| X240419P00022000 | 2023-11-30 9:42AM EST | 22.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 10 | 24 | 53.13% |
| X240419P00023000 | 2023-11-27 12:50PM EST | 23.00 | 0.29 | 0.02 | 0.51 | 0.00 | - | 35 | 45 | 58.25% |
| X240419P00024000 | 2023-11-30 11:58AM EST | 24.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 5,253 | 42.19% |
| X240419P00025000 | 2023-10-23 11:35AM EST | 25.00 | 0.65 | 0.11 | 0.79 | 0.00 | - | 3 | 15 | 56.79% |
| X240419P00026000 | 2023-12-05 9:47AM EST | 26.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 46.48% |
| X240419P00027000 | 2023-10-20 8:46AM EST | 27.00 | 0.85 | 0.11 | 1.03 | 0.00 | - | 1 | 113 | 52.78% |
| X240419P00028000 | 2023-12-01 9:51AM EST | 28.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 1 | 407 | 42.73% |
| X240419P00029000 | 2023-12-01 9:49AM EST | 29.00 | 0.33 | 0.08 | 0.74 | 0.00 | - | 1 | 77 | 38.33% |
| X240419P00030000 | 2023-12-05 10:54AM EST | 30.00 | 0.47 | 0.13 | 0.88 | 0.00 | - | 1 | 37 | 36.69% |
| X240419P00031000 | 2023-12-01 2:38PM EST | 31.00 | 0.58 | 0.21 | 0.96 | 0.00 | - | 10 | 77 | 33.74% |
| X240419P00032000 | 2023-11-29 3:22PM EST | 32.00 | 0.80 | 0.65 | 0.96 | 0.00 | - | 1 | 23 | 29.40% |
| X240419P00033000 | 2023-12-06 11:37AM EST | 33.00 | 0.90 | 0.43 | 1.58 | +0.11 | +13.92% | 25 | 183 | 33.33% |
| X240419P00034000 | 2023-12-05 3:07PM EST | 34.00 | 1.17 | 1.15 | 1.30 | 0.00 | - | 5 | 203 | 24.83% |
| X240419P00035000 | 2023-12-05 11:20AM EST | 35.00 | 1.41 | 1.52 | 1.67 | 0.00 | - | 5 | 25 | 24.17% |
| X240419P00036000 | 2023-12-05 9:33AM EST | 36.00 | 1.95 | 1.91 | 2.41 | 0.00 | - | 1 | 120 | 26.91% |
| X240419P00037000 | 2023-12-04 11:08AM EST | 37.00 | 2.40 | 1.90 | 2.98 | 0.00 | - | 50 | 260 | 26.88% |
| X240419P00038000 | 2023-11-24 11:18AM EST | 38.00 | 3.80 | 2.81 | 4.55 | 0.00 | - | 1 | 9 | 37.77% |
| X240419P00039000 | 2023-11-17 10:02AM EST | 39.00 | 4.85 | 2.91 | 3.75 | 0.00 | - | 17 | 19 | 19.51% |
| X240419P00040000 | 2023-12-06 11:35AM EST | 40.00 | 4.40 | 4.30 | 4.55 | -0.40 | -8.33% | 25 | 278 | 19.39% |
| X240419P00041000 | 2023-11-15 11:03AM EST | 41.00 | 6.40 | 4.15 | 5.40 | 0.00 | - | - | 15 | 19.19% |
| X240419P00045000 | 2023-11-20 10:18AM EST | 45.00 | 10.38 | 9.10 | 10.45 | 0.00 | - | 4 | 0 | 46.05% |
© 2023 Yahoo. Tutti i diritti riservati.