Italia markets open in 8 hours 39 minutes
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%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
53.965,97 -2.370,64 (-4,21%) CMC Crypto 200
1.273,22 -65,85 (-4,92%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00025000 | 2024-04-19 3:11PM EDT | 25.00 | 14.51 | 11.15 | 12.95 | 0.00 | - | 1 | 8 | 62.31% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 9.15 | 10.35 | 0.00 | - | 4 | 4 | 56.18% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 73.66% |
| X240920C00033000 | 2024-04-18 3:26PM EDT | 33.00 | 7.90 | 6.10 | 6.60 | 0.00 | - | 2 | 17 | 49.71% |
| X240920C00035000 | 2024-04-29 3:43PM EDT | 35.00 | 5.01 | 4.80 | 6.75 | 0.00 | - | 1 | 148 | 52.76% |
| X240920C00038000 | 2024-04-30 11:15AM EDT | 38.00 | 3.27 | 2.25 | 3.95 | 0.00 | - | 10 | 345 | 47.61% |
| X240920C00040000 | 2024-05-01 11:28AM EDT | 40.00 | 2.39 | 2.12 | 2.74 | -0.07 | -2.85% | 1 | 547 | 42.53% |
| X240920C00043000 | 2024-04-30 2:39PM EDT | 43.00 | 1.40 | 0.81 | 2.55 | 0.00 | - | 2 | 396 | 50.29% |
| X240920C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 1.08 | 0.73 | 1.42 | +0.08 | +8.00% | 6 | 2,027 | 42.16% |
| X240920C00047000 | 2024-04-30 11:15AM EDT | 47.00 | 0.57 | 0.52 | 0.77 | 0.00 | - | 10 | 1,901 | 37.35% |
| X240920C00050000 | 2024-05-01 2:33PM EDT | 50.00 | 0.29 | 0.27 | 0.40 | +0.02 | +7.41% | 10 | 9,845 | 35.89% |
| X240920C00052500 | 2024-05-01 10:57AM EDT | 52.50 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 126 | 15,713 | 33.50% |
| X240920C00055000 | 2024-05-01 1:32PM EDT | 55.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 60 | 5,555 | 31.35% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 6 | 15 | 59.47% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 52.44% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-04-30 2:43PM EDT | 25.00 | 0.38 | 0.28 | 0.41 | 0.00 | - | 1 | 7,715 | 48.00% |
| X240920P00028000 | 2024-04-22 12:08PM EDT | 28.00 | 0.50 | 0.62 | 1.81 | 0.00 | - | 20 | 63 | 53.47% |
| X240920P00030000 | 2024-04-29 1:11PM EDT | 30.00 | 1.35 | 0.71 | 2.37 | 0.00 | - | 6 | 2,024 | 61.84% |
| X240920P00033000 | 2024-04-29 1:35PM EDT | 33.00 | 1.80 | 0.84 | 2.19 | 0.00 | - | 125 | 744 | 44.36% |
| X240920P00035000 | 2024-04-29 3:39PM EDT | 35.00 | 2.59 | 2.19 | 2.96 | 0.00 | - | 1 | 155 | 43.21% |
| X240920P00038000 | 2024-04-26 10:17AM EDT | 38.00 | 3.80 | 3.65 | 4.40 | 0.00 | - | 2 | 2,543 | 41.46% |
| X240920P00040000 | 2024-04-25 2:59PM EDT | 40.00 | 5.00 | 4.80 | 5.40 | 0.00 | - | 20 | 777 | 38.57% |
| X240920P00043000 | 2024-04-19 12:06PM EDT | 43.00 | 5.95 | 6.80 | 8.60 | 0.00 | - | 3 | 64 | 50.66% |
| X240920P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 8.13 | 8.30 | 8.60 | 0.00 | - | 1 | 15,772 | 29.98% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 50.00 | 11.40 | 11.55 | 13.90 | 0.00 | - | 195 | 1,905 | 45.12% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.