Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.299,07 +213,27 (+0,56%) Nasdaq
15.973,22 +361,46 (+2,32%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,82 +0,25 (+0,30%) Bitcoin EUR
59.606,62 -671,01 (-1,11%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:28PM EDT. 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 | 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 | 238.38% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.65 | 29.30 | 0.00 | - | 1 | 205 | 113.77% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.80 | 26.45 | 0.00 | - | 1 | 62 | 97.56% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.95 | 24.55 | 0.00 | - | 1 | 250 | 89.26% |
| X250117C00018000 | 2024-03-27 2:45PM EDT | 18.00 | 24.03 | 19.20 | 21.80 | 0.00 | - | 1 | 118 | 79.39% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 15.85 | 20.00 | 0.00 | - | 5 | 234 | 57.76% |
| X250117C00022000 | 2024-04-16 1:09PM EDT | 22.00 | 19.54 | 14.15 | 18.20 | 0.00 | - | 2 | 369 | 55.64% |
| X250117C00023000 | 2024-03-27 11:13AM EDT | 23.00 | 19.60 | 14.10 | 17.35 | 0.00 | - | 1 | 215 | 61.30% |
| X250117C00025000 | 2024-04-19 11:29AM EDT | 25.00 | 13.85 | 13.50 | 13.95 | -1.15 | -7.67% | 1 | 1,432 | 53.54% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 11.95 | 13.45 | 0.00 | - | 26 | 3,526 | 58.28% |
| X250117C00030000 | 2024-04-25 10:02AM EDT | 30.00 | 9.35 | 9.80 | 10.35 | 0.00 | - | 6 | 2,049 | 50.42% |
| X250117C00032000 | 2024-04-24 3:06PM EDT | 32.00 | 7.85 | 8.50 | 10.00 | 0.00 | - | 49 | 2,558 | 53.58% |
| X250117C00035000 | 2024-04-24 3:06PM EDT | 35.00 | 6.20 | 6.25 | 7.10 | 0.00 | - | 102 | 1,101 | 48.16% |
| X250117C00037000 | 2024-04-26 9:55AM EDT | 37.00 | 5.81 | 5.50 | 5.95 | -0.27 | -4.44% | 5 | 495 | 46.17% |
| X250117C00040000 | 2024-04-26 1:01PM EDT | 40.00 | 4.35 | 4.25 | 4.55 | -0.35 | -7.45% | 29 | 2,817 | 44.37% |
| X250117C00042000 | 2024-04-24 1:16PM EDT | 42.00 | 3.36 | 3.35 | 4.05 | 0.00 | - | 2 | 914 | 45.63% |
| X250117C00045000 | 2024-04-26 12:56PM EDT | 45.00 | 2.43 | 2.32 | 2.39 | -0.06 | -2.41% | 538 | 20,208 | 38.75% |
| X250117C00047000 | 2024-04-26 10:44AM EDT | 47.00 | 1.72 | 1.71 | 2.04 | +0.28 | +19.44% | 2 | 6,677 | 39.40% |
| X250117C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.94 | 0.93 | 1.12 | 0.00 | - | 792 | 22,300 | 35.13% |
| X250117C00052500 | 2024-04-24 2:51PM EDT | 52.50 | 0.35 | 0.40 | 0.50 | 0.00 | - | 48 | 10,285 | 30.37% |
| X250117C00055000 | 2024-04-25 3:59PM EDT | 55.00 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 10 | 83,594 | 23.83% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 1.02 | 0.00 | - | 85 | 642 | 43.43% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 33.99% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 37.16% |
| X250117C00070000 | 2024-04-22 2:15PM EDT | 70.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 20 | 33 | 35.65% |
| X250117C00075000 | 2024-04-22 9:42AM EDT | 75.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 30 | 88 | 40.63% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 256.84% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 96.09% |
| X250117P00010000 | 2024-04-19 3:21PM EDT | 10.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 11,448 | 69.92% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 21 | 814 | 71.48% |
| X250117P00015000 | 2024-04-25 3:06PM EDT | 15.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 1,100 | 58.01% |
| X250117P00018000 | 2024-04-18 3:50PM EDT | 18.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 6,908 | 53.42% |
| X250117P00020000 | 2024-04-24 2:52PM EDT | 20.00 | 0.34 | 0.15 | 0.45 | 0.00 | - | 154 | 3,104 | 52.34% |
| X250117P00022000 | 2024-04-17 3:41PM EDT | 22.00 | 0.50 | 0.00 | 2.64 | 0.00 | - | 1 | 766 | 63.18% |
| X250117P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 0.55 | 0.46 | 0.65 | 0.00 | - | 1 | 2,660 | 47.00% |
| X250117P00025000 | 2024-04-26 12:41PM EDT | 25.00 | 0.82 | 0.75 | 0.86 | 0.00 | - | 1,001 | 122,331 | 44.34% |
| X250117P00027000 | 2024-04-26 10:22AM EDT | 27.00 | 1.41 | 1.16 | 1.40 | -0.04 | -2.76% | 4 | 3,250 | 45.56% |
| X250117P00030000 | 2024-04-26 11:31AM EDT | 30.00 | 2.11 | 1.87 | 2.12 | +0.14 | +7.11% | 2 | 31,992 | 43.34% |
| X250117P00032000 | 2024-04-26 11:24AM EDT | 32.00 | 2.78 | 2.00 | 2.82 | +0.27 | +10.76% | 500 | 6,411 | 42.82% |
| X250117P00035000 | 2024-04-26 12:11PM EDT | 35.00 | 3.70 | 3.40 | 3.95 | -0.20 | -5.13% | 43 | 6,436 | 40.81% |
| X250117P00037000 | 2024-04-24 10:41AM EDT | 37.00 | 4.11 | 4.20 | 4.90 | 0.00 | - | 1 | 7,613 | 39.93% |
| X250117P00040000 | 2024-04-26 10:22AM EDT | 40.00 | 6.10 | 5.80 | 6.10 | +0.10 | +1.67% | 2 | 125,603 | 35.11% |
| X250117P00042000 | 2024-04-25 3:34PM EDT | 42.00 | 7.00 | 6.65 | 7.30 | 0.00 | - | 5 | 432 | 33.81% |
| X250117P00045000 | 2024-04-26 11:18AM EDT | 45.00 | 9.20 | 8.95 | 9.40 | +0.10 | +1.10% | 11 | 122,254 | 32.45% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 47.00 | 10.75 | 9.65 | 10.70 | 0.00 | - | 513 | 7,156 | 29.00% |
| X250117P00050000 | 2024-04-19 12:55PM EDT | 50.00 | 11.80 | 12.30 | 13.80 | 0.00 | - | 105 | 985 | 34.62% |
| X250117P00052500 | 2024-03-15 9:52AM EDT | 52.50 | 14.80 | 9.00 | 13.30 | 0.00 | - | 8 | 0 | 0.00% |
| X250117P00055000 | 2024-02-06 3:03PM EDT | 55.00 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.