Italia Markets open in 3 hrs 5 mins
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.376,33 +600,51 (+1,83%) EUR/USD
1,0798 -0,0005 (-0,0432%) BTC-EUR
40.525,37 +1.837,12 (+4,75%) CMC Crypto 200
894,11 +33,56 (+3,90%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2023-08-18 9:59AM EST | 13.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 6 | 36 | 0.00% |
| X250620C00015000 | 2023-07-31 10:30AM EST | 15.00 | 12.75 | 14.50 | 18.50 | 0.00 | - | 10 | 28 | 0.00% |
| X250620C00018000 | 2023-01-04 3:26PM EST | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2023-10-26 11:17AM EST | 20.00 | 15.00 | 14.05 | 17.35 | 0.00 | - | 1 | 0 | 45.73% |
| X250620C00023000 | 2023-10-17 12:38PM EST | 23.00 | 11.70 | 12.15 | 14.55 | 0.00 | - | 4 | 234 | 39.55% |
| X250620C00025000 | 2023-12-05 9:54AM EST | 25.00 | 12.60 | 12.45 | 13.85 | +0.10 | +0.80% | 1 | 17 | 46.17% |
| X250620C00027000 | 2023-11-01 1:49PM EST | 27.00 | 9.20 | 10.65 | 11.00 | 0.00 | - | 15 | 148 | 33.23% |
| X250620C00030000 | 2023-12-05 10:25AM EST | 30.00 | 8.90 | 8.30 | 10.65 | +1.95 | +28.06% | 2 | 195 | 44.06% |
| X250620C00032000 | 2023-12-04 3:54PM EST | 32.00 | 7.35 | 6.85 | 9.35 | 0.00 | - | 2 | 126 | 42.21% |
| X250620C00035000 | 2023-12-01 1:58PM EST | 35.00 | 5.12 | 4.05 | 5.90 | 0.00 | - | 3 | 231 | 30.05% |
| X250620C00037000 | 2023-11-28 11:08AM EST | 37.00 | 3.10 | 1.25 | 6.00 | 0.00 | - | 1 | 151 | 35.49% |
| X250620C00040000 | 2023-11-15 3:07PM EST | 40.00 | 1.50 | 1.00 | 4.50 | 0.00 | - | 1 | 200 | 33.15% |
| X250620C00042000 | 2023-12-01 9:39AM EST | 42.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 4 | 43 | 39.39% |
| X250620C00045000 | 2023-11-27 9:30AM EST | 45.00 | 0.83 | 0.01 | 1.55 | 0.00 | - | 1 | 384 | 23.49% |
| X250620C00047000 | 2023-12-05 9:42AM EST | 47.00 | 0.42 | 0.01 | 4.95 | +0.01 | +2.44% | 1 | 28 | 46.35% |
| X250620C00050000 | 2023-12-05 9:38AM EST | 50.00 | 0.19 | 0.14 | 1.23 | -0.01 | -5.00% | 1 | 18 | 26.72% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2023-12-01 9:55AM EST | 13.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 50 | 135 | 95.75% |
| X250620P00015000 | 2023-11-17 9:40AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| X250620P00018000 | 2023-12-04 9:36AM EST | 18.00 | 0.18 | 0.00 | 4.35 | +0.05 | +38.46% | 1 | 61 | 65.97% |
| X250620P00020000 | 2023-12-04 9:57AM EST | 20.00 | 0.27 | 0.00 | 4.65 | +0.07 | +35.00% | 1 | 205 | 59.99% |
| X250620P00023000 | 2023-12-04 2:16PM EST | 23.00 | 0.43 | 0.31 | 2.39 | -0.01 | -2.27% | 1 | 49 | 50.27% |
| X250620P00025000 | 2023-12-04 3:17PM EST | 25.00 | 0.67 | 0.00 | 5.00 | 0.00 | - | 17 | 53 | 65.69% |
| X250620P00027000 | 2023-12-04 9:53AM EST | 27.00 | 0.70 | 0.48 | 2.42 | 0.00 | - | 1 | 46 | 38.45% |
| X250620P00030000 | 2023-12-04 10:02AM EST | 30.00 | 1.09 | 0.93 | 2.89 | 0.00 | - | 1 | 10 | 33.52% |
| X250620P00032000 | 2023-11-30 3:05PM EST | 32.00 | 1.79 | 0.93 | 1.96 | 0.00 | - | 96 | 113 | 21.94% |
| X250620P00035000 | 2023-10-25 10:02AM EST | 35.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 31.89% |
| X250620P00037000 | 2023-10-31 8:54AM EST | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| X250620P00040000 | 2023-12-01 11:51AM EST | 40.00 | 4.00 | 2.00 | 7.00 | 0.00 | - | 10 | 11 | 25.97% |
© 2023 Yahoo. Tutti i diritti riservati.