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
62.664,71 +1.019,61 (+1,65%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2024-03-22 10:24AM EDT | 18.00 | 24.00 | 19.60 | 24.50 | 0.00 | - | 3 | 25 | 67.24% |
| X260116C00020000 | 2024-05-21 12:10PM EDT | 20.00 | 18.75 | 18.10 | 20.75 | 0.00 | - | 2 | 19 | 0.00% |
| X260116C00023000 | 2024-06-12 10:04AM EDT | 23.00 | 17.50 | 17.15 | 20.85 | 0.00 | - | 2 | 402 | 64.29% |
| X260116C00025000 | 2024-07-25 3:53PM EDT | 25.00 | 19.20 | 17.00 | 21.95 | 0.00 | - | 20 | 601 | 63.03% |
| X260116C00028000 | 2024-07-05 11:06AM EDT | 28.00 | 16.02 | 14.50 | 19.10 | 0.00 | - | 1 | 967 | 55.85% |
| X260116C00030000 | 2024-07-23 11:54AM EDT | 30.00 | 13.95 | 13.00 | 17.90 | 0.00 | - | 3 | 533 | 54.32% |
| X260116C00032000 | 2024-07-08 12:47PM EDT | 32.00 | 12.60 | 12.10 | 16.90 | 0.00 | - | 111 | 973 | 55.08% |
| X260116C00035000 | 2024-07-25 11:43AM EDT | 35.00 | 11.80 | 10.40 | 14.85 | 0.00 | - | 4 | 917 | 52.56% |
| X260116C00037000 | 2024-07-22 3:19PM EDT | 37.00 | 9.03 | 9.40 | 13.05 | 0.00 | - | 11 | 1,569 | 60.11% |
| X260116C00040000 | 2024-07-26 3:51PM EDT | 40.00 | 9.50 | 7.05 | 10.55 | +0.25 | +2.70% | 10 | 809 | 52.84% |
| X260116C00042000 | 2024-07-26 9:30AM EDT | 42.00 | 8.10 | 6.00 | 10.80 | +0.60 | +8.00% | 1 | 403 | 58.08% |
| X260116C00045000 | 2024-07-25 9:30AM EDT | 45.00 | 5.70 | 4.15 | 8.75 | 0.00 | - | 1 | 1,321 | 52.59% |
| X260116C00047000 | 2024-07-19 1:23PM EDT | 47.00 | 4.98 | 3.05 | 7.35 | +1.13 | +29.35% | 1 | 587 | 48.58% |
| X260116C00050000 | 2024-07-25 2:51PM EDT | 50.00 | 3.95 | 3.25 | 3.95 | 0.00 | - | 133 | 3,350 | 35.43% |
| X260116C00052500 | 2024-07-26 3:49PM EDT | 52.50 | 2.35 | 0.50 | 5.00 | -0.10 | -4.08% | 9 | 1,097 | 43.97% |
| X260116C00055000 | 2024-07-25 3:06PM EDT | 55.00 | 0.90 | 0.65 | 1.05 | -0.10 | -10.00% | 6 | 2,278 | 23.76% |
| X260116C00057500 | 2024-07-24 12:29PM EDT | 57.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 100 | 911 | 24.27% |
| X260116C00060000 | 2024-07-19 10:03AM EDT | 60.00 | 0.40 | 0.01 | 1.02 | 0.00 | - | 1 | 128 | 27.65% |
| X260116C00065000 | 2024-04-18 1:24PM EDT | 65.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 32.59% |
| X260116C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 15 | 229 | 23.24% |
| X260116C00075000 | 2024-07-22 3:31PM EDT | 75.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 1,134 | 28.54% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2024-06-25 3:59PM EDT | 18.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1,007 | 13,791 | 54.44% |
| X260116P00020000 | 2024-07-24 11:23AM EDT | 20.00 | 1.20 | 1.10 | 1.58 | -0.06 | -4.76% | 123 | 366 | 54.83% |
| X260116P00023000 | 2024-07-26 2:34PM EDT | 23.00 | 1.77 | 1.00 | 2.39 | -0.23 | -11.50% | 2 | 1,287 | 50.15% |
| X260116P00025000 | 2024-07-26 2:33PM EDT | 25.00 | 2.35 | 2.00 | 3.10 | +0.05 | +2.17% | 78 | 1,896 | 52.76% |
| X260116P00028000 | 2024-07-26 2:33PM EDT | 28.00 | 2.60 | 2.51 | 5.45 | -0.90 | -25.71% | 4 | 1,048 | 55.35% |
| X260116P00030000 | 2024-07-24 2:50PM EDT | 30.00 | 3.45 | 3.00 | 3.55 | -0.35 | -9.21% | 5 | 469 | 46.28% |
| X260116P00032000 | 2024-07-16 9:37AM EDT | 32.00 | 4.19 | 1.50 | 6.00 | 0.00 | - | 3 | 531 | 56.71% |
| X260116P00035000 | 2024-07-25 2:00PM EDT | 35.00 | 4.90 | 4.70 | 6.00 | 0.00 | - | 18 | 3,960 | 47.42% |
| X260116P00037000 | 2024-07-24 12:29PM EDT | 37.00 | 6.10 | 3.00 | 6.90 | 0.00 | - | 16 | 614 | 46.54% |
| X260116P00040000 | 2024-07-16 9:37AM EDT | 40.00 | 7.03 | 5.05 | 9.50 | 0.00 | - | 2 | 1,151 | 51.26% |
| X260116P00042000 | 2024-07-02 9:30AM EDT | 42.00 | 8.20 | 5.60 | 9.85 | 0.00 | - | 1 | 42 | 46.56% |
| X260116P00045000 | 2024-07-26 9:30AM EDT | 45.00 | 8.80 | 7.40 | 9.15 | -0.60 | -6.38% | 1 | 784 | 33.06% |
| X260116P00047000 | 2024-07-25 9:30AM EDT | 47.00 | 10.10 | 7.30 | 11.70 | 0.00 | - | 1 | 305 | 39.00% |
| X260116P00050000 | 2024-05-30 3:12PM EDT | 50.00 | 12.25 | 12.25 | 16.00 | 0.00 | - | 5 | 805 | 49.81% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 28.63% |
| X260116P00075000 | 2024-07-25 2:00PM EDT | 75.00 | 32.62 | - | 36.50 | 0.00 | - | - | - | 47.10% |
© 2024 Yahoo. Tutti i diritti riservati.