Italia markets closed
Dow Jones
38.892,26 +39,99 (+0,10%) Nasdaq
16.370,58 +21,33 (+0,13%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.001,81 +283,33 (+0,48%) CMC Crypto 200
1.316,87 -48,26 (-3,53%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 647.66% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 19.95 | 22.40 | 0.00 | - | 8 | 105 | 177.64% |
| X240621C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 17.55 | 17.95 | 20.50 | 0.00 | - | 1 | 37 | 159.47% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 217.24% |
| X240621C00025000 | 2024-05-01 1:11PM EDT | 25.00 | 12.13 | 13.15 | 15.55 | 0.00 | - | 4 | 499 | 119.87% |
| X240621C00026000 | 2024-04-24 10:45AM EDT | 26.00 | 12.73 | 12.10 | 14.60 | 0.00 | - | 10 | 10 | 111.72% |
| X240621C00027000 | 2024-05-03 9:32AM EDT | 27.00 | 10.20 | 11.10 | 13.60 | 0.00 | - | 1 | 2,081 | 103.81% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 6.95 | 11.20 | 0.00 | - | 1 | 8 | 91.02% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 7.40 | 11.65 | 0.00 | - | 1 | 804 | 56.54% |
| X240621C00030000 | 2024-05-07 10:59AM EDT | 30.00 | 8.55 | 6.50 | 10.60 | +0.55 | +6.88% | 1 | 2,847 | 52.34% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 5.55 | 9.75 | 0.00 | - | 1 | 0 | 51.17% |
| X240621C00032000 | 2024-04-26 9:35AM EDT | 32.00 | 5.72 | 6.60 | 7.85 | 0.00 | - | 1 | 533 | 63.48% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 33.00 | 9.17 | 3.90 | 4.95 | 0.00 | - | - | 1 | 0.00% |
| X240621C00034000 | 2024-05-03 1:58PM EDT | 34.00 | 3.90 | 4.60 | 5.30 | 0.00 | - | 2 | 107 | 51.56% |
| X240621C00035000 | 2024-05-07 10:24AM EDT | 35.00 | 4.20 | 2.90 | 4.80 | +0.63 | +17.65% | 3 | 1,701 | 55.52% |
| X240621C00036000 | 2024-05-07 11:17AM EDT | 36.00 | 3.37 | 2.99 | 4.90 | +0.55 | +19.50% | 7 | 136 | 50.59% |
| X240621C00037000 | 2024-05-07 12:06PM EDT | 37.00 | 2.65 | 2.60 | 2.85 | +0.05 | +1.92% | 16 | 3,642 | 40.48% |
| X240621C00038000 | 2024-05-07 10:16AM EDT | 38.00 | 2.11 | 1.67 | 2.43 | -0.83 | -28.23% | 5 | 321 | 42.48% |
| X240621C00039000 | 2024-05-07 11:21AM EDT | 39.00 | 1.46 | 1.50 | 1.55 | -0.03 | -2.01% | 273 | 767 | 34.62% |
| X240621C00040000 | 2024-05-07 12:34PM EDT | 40.00 | 1.15 | 0.89 | 1.15 | -0.06 | -4.96% | 548 | 6,191 | 34.13% |
| X240621C00041000 | 2024-05-03 2:27PM EDT | 41.00 | 0.67 | 0.73 | 0.96 | 0.00 | - | 148 | 402 | 36.40% |
| X240621C00042000 | 2024-05-07 12:30PM EDT | 42.00 | 0.66 | 0.54 | 0.71 | +0.09 | +15.79% | 107 | 6,579 | 36.28% |
| X240621C00043000 | 2024-05-07 10:16AM EDT | 43.00 | 0.49 | 0.36 | 0.53 | +0.09 | +22.50% | 1 | 2,402 | 36.57% |
| X240621C00044000 | 2024-05-06 12:10PM EDT | 44.00 | 0.17 | 0.00 | 0.44 | 0.00 | - | 25 | 5,073 | 38.28% |
| X240621C00045000 | 2024-05-07 10:16AM EDT | 45.00 | 0.32 | 0.13 | 0.29 | -0.01 | -3.03% | 4 | 2,046 | 37.21% |
| X240621C00046000 | 2024-05-02 10:43AM EDT | 46.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 1 | 3,738 | 44.19% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 47.00 | 0.17 | 0.01 | 2.28 | 0.00 | - | 1 | 55 | 68.65% |
| X240621C00048000 | 2024-05-01 2:43PM EDT | 48.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 2,137 | 54.39% |
| X240621C00049000 | 2024-04-19 3:55PM EDT | 49.00 | 0.32 | 0.00 | 0.16 | 0.00 | - | 203 | 3,891 | 43.75% |
| X240621C00050000 | 2024-05-07 11:18AM EDT | 50.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 138 | 10,862 | 42.38% |
| X240621C00052500 | 2024-05-03 10:12AM EDT | 52.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 120 | 52.25% |
| X240621C00055000 | 2024-05-07 11:17AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 4,344 | 42.97% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 50.78% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 57.81% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 74.22% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 76.17% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-04-17 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 494 | 103.13% |
| X240621P00018000 | 2024-05-02 3:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,642 | 2,298 | 50.00% |
| X240621P00020000 | 2024-05-07 10:12AM EDT | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 12,518 | 78.13% |
| X240621P00023000 | 2024-03-13 1:50PM EDT | 23.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 11 | 2,234 | 79.30% |
| X240621P00025000 | 2024-05-03 2:07PM EDT | 25.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 4 | 1,618 | 63.67% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 25 | 1,693 | 54.10% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 97.46% |
| X240621P00029000 | 2024-03-26 10:48AM EDT | 29.00 | 0.27 | 0.10 | 0.83 | 0.00 | - | 2 | 5 | 66.60% |
| X240621P00030000 | 2024-05-06 3:44PM EDT | 30.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 18 | 9,028 | 53.32% |
| X240621P00031000 | 2024-05-02 1:50PM EDT | 31.00 | 0.45 | 0.20 | 2.21 | 0.00 | - | 50 | 122 | 77.54% |
| X240621P00032000 | 2024-05-07 12:09PM EDT | 32.00 | 0.36 | 0.24 | 0.43 | -0.01 | -2.70% | 22 | 483 | 47.27% |
| X240621P00033000 | 2024-05-07 12:04PM EDT | 33.00 | 0.38 | 0.32 | 0.74 | -0.02 | -5.00% | 2 | 2,276 | 50.78% |
| X240621P00034000 | 2024-05-07 12:17PM EDT | 34.00 | 0.50 | 0.47 | 0.62 | -0.11 | -18.03% | 37 | 549 | 41.11% |
| X240621P00035000 | 2024-05-07 12:41PM EDT | 35.00 | 0.67 | 0.65 | 0.81 | -0.15 | -16.13% | 9 | 2,003 | 39.40% |
| X240621P00036000 | 2024-05-06 3:32PM EDT | 36.00 | 0.86 | 0.00 | 1.09 | -0.19 | -18.10% | 10 | 1,008 | 38.57% |
| X240621P00037000 | 2024-05-07 11:22AM EDT | 37.00 | 1.23 | 1.16 | 1.31 | -0.22 | -15.17% | 24 | 6,826 | 35.25% |
| X240621P00038000 | 2024-05-07 11:45AM EDT | 38.00 | 1.72 | 1.53 | 1.79 | -0.47 | -21.46% | 5 | 1,882 | 35.60% |
| X240621P00039000 | 2024-05-07 12:09PM EDT | 39.00 | 2.20 | 2.02 | 2.26 | -0.92 | -29.49% | 8 | 356 | 34.23% |
| X240621P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 2.78 | 2.58 | 2.86 | -1.65 | -37.25% | 33 | 12,984 | 33.74% |
| X240621P00041000 | 2024-04-22 11:38AM EDT | 41.00 | 3.03 | 3.30 | 3.55 | 0.00 | - | 2 | 110 | 33.50% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 42.00 | 5.45 | 4.05 | 5.30 | 0.00 | - | 2 | 136 | 54.35% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 43.00 | 5.68 | 4.90 | 5.55 | 0.00 | - | 6 | 64 | 43.65% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 5.75 | 6.95 | 0.00 | - | 2 | 20 | 57.37% |
| X240621P00045000 | 2024-05-07 11:12AM EDT | 45.00 | 7.03 | 4.95 | 7.65 | -0.82 | -10.45% | 27 | 11,469 | 54.98% |
| X240621P00046000 | 2024-05-06 1:00PM EDT | 46.00 | 8.51 | 7.30 | 9.95 | 0.00 | - | 11 | 1,747 | 58.50% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 8.30 | 10.90 | 0.00 | - | 255 | 702 | 61.82% |
| X240621P00048000 | 2024-04-16 12:00PM EDT | 48.00 | 7.32 | 9.15 | 9.85 | 0.00 | - | 2 | 508 | 38.67% |
| X240621P00049000 | 2024-04-03 1:10PM EDT | 49.00 | 7.25 | 10.60 | 13.45 | 0.00 | - | 250 | 4,192 | 79.98% |
| X240621P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 12.90 | 11.55 | 12.95 | 0.00 | - | 1 | 34 | 61.96% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.