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
62.935,51 +1.086,29 (+1,76%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 0.00% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 0.00% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 68.56% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.50 | 27.75 | 0.00 | - | 1 | 234 | 137.87% |
| X250620C00025000 | 2024-07-19 3:08PM EDT | 25.00 | 16.00 | 15.50 | 20.00 | 0.00 | - | 2 | 22 | 60.91% |
| X250620C00027000 | 2024-07-22 9:30AM EDT | 27.00 | 13.63 | 14.20 | 19.00 | 0.00 | - | 1 | 149 | 63.31% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 8.70 | 12.20 | 0.00 | - | 1 | 374 | 38.78% |
| X250620C00032000 | 2024-06-11 10:34AM EDT | 32.00 | 9.33 | 10.05 | 13.05 | 0.00 | - | 1 | 126 | 58.47% |
| X250620C00035000 | 2024-07-25 3:18PM EDT | 35.00 | 10.50 | 8.90 | 13.10 | 0.00 | - | 6 | 346 | 55.01% |
| X250620C00037000 | 2024-07-23 11:57AM EDT | 37.00 | 8.23 | 7.70 | 11.65 | 0.00 | - | 2 | 696 | 52.55% |
| X250620C00040000 | 2024-07-26 2:08PM EDT | 40.00 | 7.70 | 5.85 | 10.05 | +0.20 | +2.67% | 1 | 343 | 64.21% |
| X250620C00042000 | 2024-07-26 12:41PM EDT | 42.00 | 6.70 | 4.60 | 8.90 | +1.15 | +20.72% | 15 | 124 | 61.56% |
| X250620C00045000 | 2024-07-25 3:39PM EDT | 45.00 | 5.00 | 4.10 | 7.15 | 0.00 | - | 12 | 1,039 | 56.87% |
| X250620C00047000 | 2024-07-26 3:38PM EDT | 47.00 | 4.00 | 2.18 | 6.00 | +0.05 | +1.27% | 1 | 187 | 53.44% |
| X250620C00050000 | 2024-07-25 10:13AM EDT | 50.00 | 2.30 | 1.88 | 3.30 | 0.00 | - | 5 | 874 | 40.94% |
| X250620C00052500 | 2024-07-23 3:23PM EDT | 52.50 | 1.10 | 0.01 | 3.40 | 0.00 | - | 1 | 24 | 45.48% |
| X250620C00055000 | 2024-07-26 3:53PM EDT | 55.00 | 0.50 | 0.36 | 0.50 | 0.00 | - | 9 | 1,377 | 24.37% |
| X250620C00057500 | 2024-07-05 10:35AM EDT | 57.50 | 0.25 | 0.00 | 0.57 | +0.03 | +13.64% | 5 | 71 | 27.76% |
| X250620C00060000 | 2024-07-02 3:21PM EDT | 60.00 | 0.18 | 0.01 | 2.15 | 0.00 | - | - | 5 | 45.64% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 44.58% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-07-03 9:30AM EDT | 13.00 | 0.26 | 0.01 | 2.48 | 0.00 | - | 1 | 140 | 103.03% |
| X250620P00015000 | 2024-07-03 11:40AM EDT | 15.00 | 0.26 | 0.01 | 2.56 | 0.00 | - | 1 | 180 | 92.24% |
| X250620P00018000 | 2024-07-25 3:13PM EDT | 18.00 | 0.52 | 0.00 | 2.73 | 0.00 | - | 5 | 134 | 79.10% |
| X250620P00020000 | 2024-07-25 11:56AM EDT | 20.00 | 0.69 | 0.01 | 2.88 | 0.00 | - | 4 | 1,052 | 71.97% |
| X250620P00023000 | 2024-07-15 3:18PM EDT | 23.00 | 1.34 | 0.00 | 3.15 | 0.00 | - | 2 | 150 | 62.50% |
| X250620P00025000 | 2024-07-25 3:11PM EDT | 25.00 | 1.21 | 1.24 | 1.68 | 0.00 | - | 2,000 | 54,378 | 54.00% |
| X250620P00027000 | 2024-07-15 3:18PM EDT | 27.00 | 2.04 | 0.50 | 2.35 | 0.00 | - | 2 | 280 | 57.96% |
| X250620P00030000 | 2024-07-25 2:00PM EDT | 30.00 | 2.31 | 2.14 | 4.20 | 0.00 | - | 1 | 333 | 55.74% |
| X250620P00032000 | 2024-06-11 11:34AM EDT | 32.00 | 3.67 | 1.20 | 5.25 | 0.00 | - | 1 | 0 | 66.39% |
| X250620P00035000 | 2024-07-25 3:11PM EDT | 35.00 | 3.83 | 3.40 | 5.95 | 0.00 | - | 2,000 | 4,930 | 50.70% |
| X250620P00037000 | 2024-07-12 1:45PM EDT | 37.00 | 4.55 | 2.47 | 6.70 | 0.00 | - | 3 | 601 | 58.13% |
| X250620P00040000 | 2024-07-23 2:30PM EDT | 40.00 | 6.40 | 5.15 | 7.10 | 0.00 | - | 5 | 576 | 49.30% |
| X250620P00042000 | 2024-07-25 1:51PM EDT | 42.00 | 6.55 | 4.50 | 6.90 | 0.00 | - | 15 | 370 | 40.17% |
| X250620P00045000 | 2024-07-25 1:08PM EDT | 45.00 | 7.90 | 7.35 | 8.10 | 0.00 | - | 119 | 51,808 | 35.47% |
| X250620P00047000 | 2024-07-17 11:41AM EDT | 47.00 | 10.35 | 6.55 | 10.80 | 0.00 | - | 50 | 122 | 44.04% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.20 | 15.90 | 0.00 | - | 1 | 26 | 63.09% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.