Italia markets open in 8 hours 35 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
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.951,61 -2.404,67 (-4,27%) CMC Crypto 200
1.274,67 -64,40 (-4,81%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 8.75 | 9.15 | 0.00 | - | - | 17 | 51.29% |
| X241018C00033000 | 2024-04-05 3:21PM EDT | 33.00 | 10.45 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 49.98% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 5.35 | 6.95 | 0.00 | - | - | 4 | 52.17% |
| X241018C00038000 | 2024-04-29 12:49PM EDT | 38.00 | 4.00 | 2.64 | 4.00 | 0.00 | - | 5 | 11 | 44.04% |
| X241018C00039000 | 2024-04-24 1:39PM EDT | 39.00 | 3.30 | 3.25 | 3.55 | 0.00 | - | 53 | 58 | 43.43% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 40.00 | 5.95 | 1.70 | 3.30 | 0.00 | - | 3 | 21 | 44.48% |
| X241018C00041000 | 2024-04-08 12:44PM EDT | 41.00 | 4.95 | 1.18 | 2.69 | 0.00 | - | 60 | 61 | 41.60% |
| X241018C00042000 | 2024-04-29 2:22PM EDT | 42.00 | 2.19 | 0.91 | 2.45 | 0.00 | - | 1 | 8 | 42.14% |
| X241018C00043000 | 2024-04-10 11:05AM EDT | 43.00 | 4.40 | 1.29 | 2.35 | 0.00 | - | 57 | 60 | 43.90% |
| X241018C00044000 | 2024-03-20 12:07PM EDT | 44.00 | 3.22 | 0.75 | 2.47 | 0.00 | - | 3 | 6 | 47.80% |
| X241018C00045000 | 2024-04-29 1:27PM EDT | 45.00 | 0.76 | 0.62 | 1.39 | 0.00 | - | 8 | 68 | 38.18% |
| X241018C00046000 | 2024-04-23 12:04PM EDT | 46.00 | 1.25 | 0.05 | 1.15 | 0.00 | - | 1 | 151 | 37.40% |
| X241018C00047000 | 2024-04-30 12:22PM EDT | 47.00 | 0.77 | 0.71 | 0.95 | 0.00 | - | 50 | 430 | 36.74% |
| X241018C00048000 | 2024-03-14 3:21PM EDT | 48.00 | 1.05 | 0.65 | 2.41 | 0.00 | - | 111 | 125 | 56.54% |
| X241018C00049000 | 2024-04-03 11:44AM EDT | 49.00 | 1.93 | 0.42 | 1.81 | 0.00 | - | 1 | 1 | 51.71% |
| X241018C00050000 | 2024-05-01 11:58AM EDT | 50.00 | 0.38 | 0.38 | 1.59 | -0.04 | -9.52% | 139 | 1,641 | 50.93% |
| X241018C00052500 | 2024-05-01 2:31PM EDT | 52.50 | 0.21 | 0.20 | 0.25 | +0.13 | +162.50% | 9 | 2,671 | 32.76% |
| X241018C00055000 | 2024-05-01 9:43AM EDT | 55.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 1 | 737 | 28.61% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.31 | 0.39 | 0.75 | 0.00 | - | - | 1 | 52.34% |
| X241018P00030000 | 2024-05-01 3:48PM EDT | 30.00 | 1.40 | 1.40 | 1.78 | 0.00 | - | 123 | 2,557 | 48.76% |
| X241018P00033000 | 2024-03-13 3:17PM EDT | 33.00 | 1.70 | 0.65 | 3.55 | 0.00 | - | 10 | 12 | 55.92% |
| X241018P00035000 | 2024-04-29 12:00PM EDT | 35.00 | 2.77 | 1.59 | 3.00 | 0.00 | - | 4 | 73 | 39.94% |
| X241018P00038000 | 2024-04-29 12:00PM EDT | 38.00 | 4.08 | 3.30 | 4.35 | 0.00 | - | 4 | 630 | 37.42% |
| X241018P00039000 | 2024-04-09 2:29PM EDT | 39.00 | 3.10 | 4.40 | 4.90 | 0.00 | - | 56 | 263 | 36.79% |
| X241018P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 5.20 | 3.85 | 6.55 | -0.25 | -4.59% | 55 | 1,399 | 46.78% |
| X241018P00041000 | 2024-04-26 11:46AM EDT | 41.00 | 5.82 | 5.60 | 6.05 | 0.00 | - | 2 | 1 | 34.86% |
| X241018P00042000 | 2024-04-19 12:06PM EDT | 42.00 | 5.75 | 6.25 | 8.10 | 0.00 | - | 3 | 60 | 48.61% |
| X241018P00043000 | 2024-03-13 12:49PM EDT | 43.00 | 3.35 | 3.15 | 6.85 | 0.00 | - | 1 | 8 | 26.66% |
| X241018P00044000 | 2024-04-26 3:48PM EDT | 44.00 | 7.47 | 6.40 | 8.00 | 0.00 | - | 1 | 20 | 30.88% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 45.00 | 7.80 | 8.45 | 9.80 | 0.00 | - | 306 | 1,799 | 42.75% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.85 | 8.65 | 11.70 | 0.00 | - | 1 | 3 | 46.07% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 10.65 | 11.65 | 0.00 | - | 50 | 51 | 33.84% |
| X241018P00049000 | 2024-04-18 11:34AM EDT | 49.00 | 9.70 | 11.05 | 12.90 | 0.00 | - | 100 | 271 | 39.50% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 12.70 | 14.95 | 0.00 | - | 100 | 102 | 55.13% |
| X241018P00052500 | 2024-01-31 2:09PM EDT | 52.50 | 4.50 | 3.05 | 7.25 | 0.00 | - | 2,406 | 2,143 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 16.70 | 20.10 | 0.00 | - | - | 0 | 65.85% |
© 2024 Yahoo. Tutti i diritti riservati.