Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,18 -2,75 (-3,36%) Bitcoin EUR
53.450,56 -2.344,04 (-4,20%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00030000 | 2024-04-08 1:25PM EDT | 30.00 | 11.69 | 6.70 | 8.45 | 0.00 | - | - | 1 | 82.32% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 35.00 | 6.25 | 1.14 | 2.96 | 0.00 | - | - | 3 | 48.93% |
| X240524C00036000 | 2024-04-25 10:39AM EDT | 36.00 | 1.83 | 0.68 | 2.47 | 0.00 | - | 1 | 22 | 52.05% |
| X240524C00037000 | 2024-04-26 2:05PM EDT | 37.00 | 2.00 | 0.71 | 2.35 | 0.00 | - | 1 | 1 | 62.45% |
| X240524C00038000 | 2024-04-29 9:49AM EDT | 38.00 | 1.29 | 0.61 | 2.19 | 0.00 | - | 1 | 5 | 69.68% |
| X240524C00039000 | 2024-04-25 12:14PM EDT | 39.00 | 0.76 | 0.57 | 1.96 | 0.00 | - | - | 1 | 54.69% |
| X240524C00040000 | 2024-05-01 3:08PM EDT | 40.00 | 0.43 | 0.38 | 1.81 | -0.27 | -38.57% | 18 | 8 | 58.40% |
| X240524C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 0.33 | 0.21 | 1.68 | -0.09 | -21.43% | 1 | 4 | 61.47% |
| X240524C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.19 | 0.03 | 0.47 | +0.06 | +46.15% | 2 | 31 | 51.76% |
| X240524C00043000 | 2024-04-26 3:32PM EDT | 43.00 | 0.23 | 0.00 | 0.14 | 0.00 | - | 43 | 78 | 40.82% |
| X240524C00044000 | 2024-04-26 1:58PM EDT | 44.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 127 | 127 | 42.19% |
| X240524C00046000 | 2024-04-23 9:41AM EDT | 46.00 | 0.67 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 75.88% |
| X240524C00048000 | 2024-04-30 10:06AM EDT | 48.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 3 | 50.59% |
| X240524C00050000 | 2024-04-10 2:50PM EDT | 50.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | - | 1 | 63.87% |
| X240524C00055000 | 2024-04-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 66.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00027000 | 2024-04-26 10:11AM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 135.16% |
| X240524P00030000 | 2024-04-29 11:51AM EDT | 30.00 | 0.12 | 0.02 | 0.62 | 0.00 | - | 1 | 4 | 67.68% |
| X240524P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 0.40 | 0.13 | 1.67 | 0.00 | - | - | 20 | 76.42% |
| X240524P00033000 | 2024-04-30 2:55PM EDT | 33.00 | 0.41 | 0.22 | 1.83 | 0.00 | - | 2 | 32 | 70.95% |
| X240524P00035000 | 2024-04-29 11:38AM EDT | 35.00 | 0.80 | 0.58 | 0.82 | 0.00 | - | 1 | 6 | 44.04% |
| X240524P00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.67 | 0.64 | 2.25 | -0.47 | -41.23% | 4 | 16 | 50.78% |
| X240524P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 1.40 | 1.33 | 1.53 | -0.67 | -32.37% | 1 | 1 | 40.19% |
| X240524P00038000 | 2024-04-22 10:46AM EDT | 38.00 | 1.11 | 0.93 | 2.42 | 0.00 | - | 3 | 1 | 48.68% |
| X240524P00039000 | 2024-04-22 9:55AM EDT | 39.00 | 1.76 | 1.81 | 4.00 | 0.00 | - | - | 4 | 74.17% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 40.00 | 1.60 | 1.91 | 4.65 | 0.00 | - | 1 | 1 | 73.63% |
| X240524P00041000 | 2024-04-23 3:49PM EDT | 41.00 | 3.62 | 4.10 | 5.80 | 0.00 | - | 1 | 2 | 61.04% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 42.00 | 4.48 | 3.50 | 5.35 | 0.00 | - | 2 | 2 | 45.90% |
| X240524P00043000 | 2024-04-23 3:49PM EDT | 43.00 | 5.89 | 5.95 | 8.00 | 0.00 | - | - | 1 | 75.34% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 45.00 | 8.65 | 7.80 | 8.45 | 0.00 | - | 10 | 10 | 66.50% |
| X240524P00046000 | 2024-04-23 9:41AM EDT | 46.00 | 7.35 | 8.25 | 10.85 | 0.00 | - | 3 | 0 | 76.07% |
© 2024 Yahoo. Tutti i diritti riservati.