Italia markets closed
Dow Jones
36.180,85 +56,29 (+0,16%) Nasdaq
14.207,79 -22,12 (-0,16%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0781 -0,0022 (-0,20%) Bitcoin EUR
40.807,32 +175,12 (+0,43%) CMC Crypto 200
897,73 +655,05 (+269,93%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:48PM EST. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2023-08-02 2:46PM EST | 3.00 | 21.50 | 27.65 | 30.50 | 0.00 | - | 1 | 5 | 0.00% |
| X250117C00005000 | 2023-11-01 9:58AM EST | 5.00 | 28.74 | 29.00 | 33.45 | 0.00 | - | 12 | 14 | 98.83% |
| X250117C00010000 | 2023-11-21 3:46PM EST | 10.00 | 24.87 | 24.95 | 27.95 | 0.00 | - | 6 | 206 | 77.44% |
| X250117C00013000 | 2023-11-24 9:42AM EST | 13.00 | 21.95 | 22.10 | 25.10 | 0.00 | - | 1 | 73 | 67.82% |
| X250117C00015000 | 2023-11-22 3:48PM EST | 15.00 | 20.16 | 19.30 | 21.60 | 0.00 | - | 2 | 258 | 59.28% |
| X250117C00018000 | 2023-11-22 3:48PM EST | 18.00 | 17.28 | 17.55 | 18.75 | 0.00 | - | 2 | 121 | 51.90% |
| X250117C00020000 | 2023-11-27 9:38AM EST | 20.00 | 15.68 | 16.55 | 17.50 | 0.00 | - | 10 | 252 | 50.29% |
| X250117C00022000 | 2023-12-01 1:03PM EST | 22.00 | 16.00 | 12.65 | 16.50 | 0.00 | - | 2 | 369 | 62.96% |
| X250117C00023000 | 2023-11-29 12:03PM EST | 23.00 | 13.35 | 13.85 | 14.40 | 0.00 | - | 10 | 216 | 45.95% |
| X250117C00025000 | 2023-12-01 2:36PM EST | 25.00 | 11.99 | 11.65 | 12.35 | 0.00 | - | 30 | 1,489 | 39.16% |
| X250117C00027000 | 2023-12-01 3:39PM EST | 27.00 | 10.60 | 10.40 | 10.65 | 0.00 | - | 2 | 3,523 | 36.55% |
| X250117C00030000 | 2023-12-06 11:16AM EST | 30.00 | 7.69 | 5.75 | 8.40 | -0.56 | -6.79% | 5 | 1,422 | 34.34% |
| X250117C00032000 | 2023-12-05 3:49PM EST | 32.00 | 6.68 | 6.40 | 6.70 | 0.00 | - | 1 | 1,057 | 30.48% |
| X250117C00035000 | 2023-12-05 3:49PM EST | 35.00 | 4.80 | 3.80 | 4.90 | 0.00 | - | 2 | 1,202 | 29.00% |
| X250117C00037000 | 2023-11-28 2:30PM EST | 37.00 | 2.66 | 1.35 | 4.35 | 0.00 | - | 25 | 57 | 31.21% |
| X250117C00040000 | 2023-12-06 9:56AM EST | 40.00 | 1.73 | 1.60 | 2.80 | -0.05 | -2.81% | 7 | 2,154 | 28.08% |
| X250117C00042000 | 2023-12-01 1:49PM EST | 42.00 | 0.86 | 0.00 | 1.53 | 0.00 | - | 1 | 5 | 22.99% |
| X250117C00045000 | 2023-12-04 9:45AM EST | 45.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 908 | 38.44% |
| X250117C00047000 | 2023-12-01 2:14PM EST | 47.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 23.98% |
| X250117C00050000 | 2023-12-04 9:37AM EST | 50.00 | 0.09 | 0.04 | 0.49 | 0.00 | - | 19 | 101 | 23.80% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2023-10-03 8:30AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| X250117P00005000 | 2023-08-18 2:12PM EST | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 551 | 89.06% |
| X250117P00010000 | 2023-11-09 10:24AM EST | 10.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 11,261 | 56.25% |
| X250117P00013000 | 2023-10-23 8:41AM EST | 13.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 720 | 25.00% |
| X250117P00015000 | 2023-12-05 2:23PM EST | 15.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 551 | 645 | 57.28% |
| X250117P00018000 | 2023-11-21 9:42AM EST | 18.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 6,764 | 48.10% |
| X250117P00020000 | 2023-12-06 10:41AM EST | 20.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 1 | 1,779 | 38.38% |
| X250117P00022000 | 2023-09-25 12:28PM EST | 22.00 | 0.77 | 0.14 | 1.48 | 0.00 | - | 40 | 431 | 51.42% |
| X250117P00023000 | 2023-12-05 1:04PM EST | 23.00 | 0.28 | 0.11 | 1.88 | 0.00 | - | 1 | 529 | 52.89% |
| X250117P00025000 | 2023-12-04 9:40AM EST | 25.00 | 0.37 | 0.00 | 1.81 | 0.00 | - | 2 | 3,830 | 45.31% |
| X250117P00027000 | 2023-12-04 9:47AM EST | 27.00 | 0.61 | 0.00 | 2.45 | 0.00 | - | 1 | 1,051 | 45.14% |
| X250117P00030000 | 2023-12-04 10:40AM EST | 30.00 | 0.94 | 0.94 | 1.22 | 0.00 | - | 4 | 1,820 | 24.79% |
| X250117P00032000 | 2023-12-04 10:40AM EST | 32.00 | 1.19 | 1.14 | 2.43 | 0.00 | - | 1 | 507 | 29.07% |
| X250117P00035000 | 2023-12-04 3:32PM EST | 35.00 | 1.86 | 1.20 | 2.94 | 0.00 | - | 76 | 334 | 23.08% |
| X250117P00040000 | 2023-12-01 10:02AM EST | 40.00 | 6.80 | 2.50 | 7.00 | 0.00 | - | 10 | 12 | 29.97% |
| X250117P00042000 | 2023-12-01 12:44PM EST | 42.00 | 5.85 | 4.00 | 8.50 | 0.00 | - | 2 | 2 | 30.49% |
| X250117P00045000 | 2023-11-29 10:03AM EST | 45.00 | 9.32 | 7.00 | 11.00 | 0.00 | - | - | 0 | 31.91% |
| X250117P00047000 | 2023-09-08 10:58AM EST | 47.00 | 16.00 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 55.66% |
© 2023 Yahoo. Tutti i diritti riservati.