Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 0.00% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 0.00% |
| X250117C00013000 | 2024-07-25 11:54AM EDT | 13.00 | 27.75 | 27.50 | 30.40 | 0.00 | - | 1 | 62 | 139.65% |
| X250117C00015000 | 2024-06-11 11:43AM EDT | 15.00 | 22.94 | 23.15 | 26.20 | 0.00 | - | 10 | 250 | 95.51% |
| X250117C00018000 | 2024-06-12 3:31PM EDT | 18.00 | 20.00 | 20.50 | 24.45 | 0.00 | - | 1 | 119 | 116.80% |
| X250117C00020000 | 2024-07-25 11:51AM EDT | 20.00 | 21.00 | 20.80 | 24.00 | 0.00 | - | 1 | 217 | 103.30% |
| X250117C00022000 | 2024-06-11 11:17AM EDT | 22.00 | 16.65 | 15.95 | 19.45 | 0.00 | - | 2 | 370 | 70.31% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 13.25 | 17.10 | 0.00 | - | 3 | 215 | 0.00% |
| X250117C00025000 | 2024-07-22 1:53PM EDT | 25.00 | 14.25 | 14.50 | 19.10 | 0.00 | - | 1 | 1,430 | 66.06% |
| X250117C00027000 | 2024-06-12 1:52PM EDT | 27.00 | 12.84 | 11.40 | 15.85 | 0.00 | - | 1 | 3,527 | 75.66% |
| X250117C00028000 | 2024-07-22 1:09PM EDT | 28.00 | 11.95 | 12.35 | 16.50 | 0.00 | - | 1 | 11 | 64.67% |
| X250117C00030000 | 2024-07-19 2:30PM EDT | 30.00 | 10.25 | 10.30 | 14.40 | 0.00 | - | 4 | 2,074 | 55.40% |
| X250117C00032000 | 2024-07-24 12:49PM EDT | 32.00 | 10.30 | 9.00 | 13.40 | 0.00 | - | 1 | 2,604 | 58.45% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 8.80 | 7.60 | 10.15 | 0.00 | - | 1 | 1 | 53.66% |
| X250117C00034000 | 2024-06-27 12:11PM EDT | 34.00 | 7.05 | 7.75 | 12.00 | 0.00 | - | 24 | 170 | 57.62% |
| X250117C00035000 | 2024-07-25 11:45AM EDT | 35.00 | 8.70 | 7.15 | 11.00 | 0.00 | - | 1 | 1,118 | 55.37% |
| X250117C00036000 | 2024-06-27 12:13PM EDT | 36.00 | 6.15 | 6.15 | 10.70 | 0.00 | - | 1 | 321 | 54.53% |
| X250117C00037000 | 2024-07-24 2:03PM EDT | 37.00 | 6.80 | 5.75 | 9.50 | 0.00 | - | 3 | 919 | 51.99% |
| X250117C00038000 | 2024-07-11 2:39PM EDT | 38.00 | 6.00 | 5.15 | 8.90 | 0.00 | - | 10 | 23 | 51.22% |
| X250117C00039000 | 2024-07-18 2:40PM EDT | 39.00 | 4.50 | 4.65 | 8.30 | 0.00 | - | 2 | 217 | 50.71% |
| X250117C00040000 | 2024-07-25 2:57PM EDT | 40.00 | 5.75 | 4.15 | 6.50 | 0.00 | - | 15 | 13,606 | 55.18% |
| X250117C00041000 | 2024-07-25 12:46PM EDT | 41.00 | 5.80 | 4.00 | 6.60 | 0.00 | - | 2 | 157 | 59.97% |
| X250117C00042000 | 2024-07-26 2:50PM EDT | 42.00 | 3.87 | 2.85 | 7.00 | +0.19 | +5.16% | 1 | 1,170 | 67.16% |
| X250117C00043000 | 2024-07-26 2:50PM EDT | 43.00 | 3.73 | 2.35 | 6.20 | +0.62 | +19.94% | 2 | 309 | 63.35% |
| X250117C00044000 | 2024-07-26 2:50PM EDT | 44.00 | 3.61 | 3.40 | 4.30 | +0.82 | +29.39% | 1 | 540 | 49.63% |
| X250117C00045000 | 2024-07-26 11:22AM EDT | 45.00 | 3.08 | 3.30 | 4.00 | -0.22 | -6.67% | 4 | 32,193 | 49.95% |
| X250117C00046000 | 2024-07-26 3:04PM EDT | 46.00 | 2.92 | 0.87 | 3.30 | -0.08 | -2.67% | 5 | 84 | 46.44% |
| X250117C00047000 | 2024-07-25 2:52PM EDT | 47.00 | 2.50 | 2.33 | 3.00 | -0.20 | -7.41% | 3 | 6,854 | 46.29% |
| X250117C00048000 | 2024-07-25 3:29PM EDT | 48.00 | 2.00 | 1.50 | 4.20 | 0.00 | - | - | 2 | 59.74% |
| X250117C00049000 | 2024-07-26 3:53PM EDT | 49.00 | 2.13 | 1.75 | 3.45 | +0.13 | +6.50% | 700 | 40 | 55.29% |
| X250117C00050000 | 2024-07-26 3:45PM EDT | 50.00 | 1.55 | 1.57 | 1.90 | -0.03 | -1.90% | 19 | 29,009 | 42.48% |
| X250117C00052500 | 2024-07-26 3:52PM EDT | 52.50 | 0.74 | 0.65 | 0.95 | -0.04 | -5.13% | 65 | 11,726 | 36.30% |
| X250117C00055000 | 2024-07-26 3:57PM EDT | 55.00 | 0.10 | 0.06 | 0.11 | +0.03 | +42.86% | 211 | 101,334 | 23.98% |
| X250117C00057500 | 2024-07-25 12:35PM EDT | 57.50 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 665 | 39.60% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 35.25% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 39.45% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 32.23% |
| X250117C00075000 | 2024-07-22 11:00AM EDT | 75.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 37 | 168 | 37.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-07-03 10:59AM EDT | 3.00 | 0.03 | 0.00 | 1.23 | 0.00 | - | 10 | 109 | 276.76% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 122.66% |
| X250117P00010000 | 2024-07-19 12:11PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 11,468 | 94.92% |
| X250117P00013000 | 2024-07-25 11:47AM EDT | 13.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 5 | 750 | 82.03% |
| X250117P00015000 | 2024-06-27 11:24AM EDT | 15.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 201 | 1,097 | 76.95% |
| X250117P00018000 | 2024-07-03 11:57AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6,907 | 76.66% |
| X250117P00020000 | 2024-07-22 9:30AM EDT | 20.00 | 0.15 | 0.04 | 0.90 | 0.00 | - | 100 | 3,401 | 71.63% |
| X250117P00022000 | 2024-07-25 9:48AM EDT | 22.00 | 0.31 | 0.15 | 2.00 | 0.00 | - | 1 | 887 | 79.83% |
| X250117P00023000 | 2024-07-25 3:59PM EDT | 23.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 4,045 | 57.28% |
| X250117P00024000 | 2024-06-17 10:06AM EDT | 24.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | - | 11 | 75.98% |
| X250117P00025000 | 2024-07-25 3:59PM EDT | 25.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 332 | 94,367 | 57.13% |
| X250117P00027000 | 2024-07-18 12:54PM EDT | 27.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 4 | 4,873 | 55.23% |
| X250117P00029000 | 2024-06-27 3:43PM EDT | 29.00 | 2.00 | 0.50 | 4.85 | 0.00 | - | - | 100 | 74.66% |
| X250117P00030000 | 2024-07-26 12:58PM EDT | 30.00 | 1.33 | 1.30 | 1.38 | +0.02 | +1.53% | 17 | 38,534 | 51.56% |
| X250117P00031000 | 2024-07-23 10:45AM EDT | 31.00 | 2.48 | 0.56 | 3.95 | 0.00 | - | 1 | 2 | 60.25% |
| X250117P00032000 | 2024-07-25 11:30AM EDT | 32.00 | 1.80 | 1.63 | 2.22 | 0.00 | - | 10 | 8,361 | 51.90% |
| X250117P00033000 | 2024-07-24 11:28AM EDT | 33.00 | 2.20 | 0.57 | 3.00 | 0.00 | - | 3 | 60 | 60.64% |
| X250117P00034000 | 2024-07-24 10:13AM EDT | 34.00 | 2.34 | 0.50 | 4.30 | 0.00 | - | 1 | 65 | 70.39% |
| X250117P00035000 | 2024-07-26 3:28PM EDT | 35.00 | 2.40 | 2.20 | 2.86 | +0.21 | +9.59% | 10 | 64,340 | 50.44% |
| X250117P00036000 | 2024-07-15 3:42PM EDT | 36.00 | 3.55 | 0.74 | 4.75 | 0.00 | - | 7 | 168 | 65.41% |
| X250117P00037000 | 2024-07-23 3:50PM EDT | 37.00 | 3.55 | 1.12 | 5.15 | 0.00 | - | 8 | 7,820 | 64.50% |
| X250117P00038000 | 2024-07-16 12:57PM EDT | 38.00 | 4.32 | 2.80 | 5.65 | 0.00 | - | 1 | 369 | 50.77% |
| X250117P00039000 | 2024-07-26 2:02PM EDT | 39.00 | 3.91 | 1.83 | 6.00 | +0.21 | +5.68% | 1,384 | 464 | 62.60% |
| X250117P00040000 | 2024-07-26 3:52PM EDT | 40.00 | 4.35 | 4.00 | 4.40 | +0.05 | +1.16% | 26 | 119,108 | 42.90% |
| X250117P00041000 | 2024-07-15 2:33PM EDT | 41.00 | 5.40 | 2.73 | 6.90 | 0.00 | - | 17 | 260 | 60.45% |
| X250117P00042000 | 2024-07-18 3:59PM EDT | 42.00 | 6.55 | 3.25 | 6.60 | 0.00 | - | 2 | 538 | 52.39% |
| X250117P00044000 | 2024-07-10 11:38AM EDT | 44.00 | 7.70 | 4.15 | 8.35 | 0.00 | - | - | 150 | 56.76% |
| X250117P00045000 | 2024-07-25 12:32PM EDT | 45.00 | 6.80 | 6.45 | 7.20 | 0.00 | - | 2 | 64,912 | 40.52% |
| X250117P00046000 | 2024-07-12 10:13AM EDT | 46.00 | 8.15 | 5.30 | 9.50 | 0.00 | - | - | 166 | 55.02% |
| X250117P00047000 | 2024-07-25 12:43PM EDT | 47.00 | 8.75 | 6.00 | 10.10 | 0.00 | - | 38 | 6,936 | 54.08% |
| X250117P00048000 | 2024-06-25 3:58PM EDT | 48.00 | 13.20 | 7.75 | 11.00 | 0.00 | - | - | 110 | 55.68% |
| X250117P00050000 | 2024-07-26 2:08PM EDT | 50.00 | 10.00 | 8.60 | 12.05 | -1.86 | -15.68% | 150 | 1,538 | 51.43% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 14.60 | 17.95 | 0.00 | - | 2,640 | 3 | 72.88% |
| X250117P00055000 | 2024-07-23 11:00AM EDT | 55.00 | 16.15 | 12.45 | 16.40 | 0.00 | - | 2 | 10 | 54.57% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 34.28% |
© 2024 Yahoo. Tutti i diritti riservati.