Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.215,53 +264,64 (+0,74%) Nasdaq
14.284,72 +58,50 (+0,41%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,48 -1,48 (-1,95%) Bitcoin EUR
35.512,29 +850,32 (+2,45%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:24PM EST. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2023-11-21 10:36AM EST | 18.00 | 17.50 | 18.10 | 20.60 | 0.00 | - | 1 | 16 | 58.84% |
| X260116C00023000 | 2023-11-24 10:24AM EST | 23.00 | 13.25 | 12.95 | 15.65 | 0.00 | - | 2 | 402 | 43.51% |
| X260116C00025000 | 2023-11-28 1:05PM EST | 25.00 | 12.55 | 12.15 | 13.05 | 0.00 | - | 5 | 235 | 33.57% |
| X260116C00028000 | 2023-11-28 1:14PM EST | 28.00 | 9.98 | 10.30 | 11.75 | 0.00 | - | 6 | 773 | 37.70% |
| X260116C00030000 | 2023-11-30 12:04PM EST | 30.00 | 8.84 | 8.75 | 9.95 | 0.00 | - | 3 | 354 | 33.67% |
| X260116C00032000 | 2023-11-27 10:46AM EST | 32.00 | 7.15 | 6.30 | 7.60 | +0.27 | +3.92% | 18 | 1,155 | 26.70% |
| X260116C00035000 | 2023-12-01 1:59PM EST | 35.00 | 5.51 | 5.15 | 5.90 | +0.56 | +11.31% | 6 | 631 | 25.72% |
| X260116C00037000 | 2023-12-01 12:55PM EST | 37.00 | 4.10 | 2.51 | 4.50 | +0.83 | +25.38% | 20 | 1,023 | 23.15% |
| X260116C00040000 | 2023-12-01 11:36AM EST | 40.00 | 2.60 | 2.00 | 2.65 | +0.14 | +5.69% | 10 | 409 | 19.47% |
| X260116C00042000 | 2023-12-01 1:14PM EST | 42.00 | 1.84 | 0.87 | 2.52 | +0.51 | +38.35% | 10 | 41 | 21.63% |
| X260116C00045000 | 2023-11-30 12:14PM EST | 45.00 | 0.84 | 0.19 | 1.07 | 0.00 | - | 1 | 54 | 17.21% |
| X260116C00050000 | 2023-12-01 12:00PM EST | 50.00 | 0.32 | 0.23 | 2.10 | +0.02 | +6.67% | 1 | 552 | 28.05% |
Opzioni Putper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2023-11-30 9:39AM EST | 18.00 | 0.30 | 0.23 | 0.40 | 0.00 | - | 1 | 14,358 | 33.06% |
| X260116P00020000 | 2023-11-30 9:46AM EST | 20.00 | 0.41 | 0.00 | 0.46 | 0.00 | - | 1 | 45 | 29.81% |
| X260116P00023000 | 2023-11-30 1:28PM EST | 23.00 | 0.68 | 0.53 | 2.19 | 0.00 | - | 2 | 56 | 41.05% |
| X260116P00025000 | 2023-11-30 10:09AM EST | 25.00 | 0.80 | 0.63 | 1.20 | 0.00 | - | 1 | 58 | 27.91% |
| X260116P00028000 | 2023-11-16 12:15PM EST | 28.00 | 1.40 | 0.40 | 1.42 | 0.00 | - | 1 | 22 | 23.43% |
| X260116P00030000 | 2023-11-30 1:40PM EST | 30.00 | 1.65 | 1.34 | 5.00 | 0.00 | - | 98 | 110 | 40.63% |
| X260116P00032000 | 2023-12-01 10:18AM EST | 32.00 | 1.52 | 0.96 | 4.40 | -0.32 | -17.39% | 5 | 93 | 31.87% |
| X260116P00035000 | 2023-12-01 11:51AM EST | 35.00 | 2.80 | 2.50 | 3.05 | -0.29 | -9.39% | 10 | 3,179 | 17.43% |
| X260116P00037000 | 2023-11-27 3:59PM EST | 37.00 | 2.95 | 1.46 | 3.50 | -1.05 | -26.25% | 1 | 10 | 14.41% |
| X260116P00040000 | 2023-10-31 2:43PM EST | 40.00 | 6.40 | 2.96 | 5.15 | 0.00 | - | 45 | 47 | 12.78% |
| X260116P00042000 | 2023-11-17 11:07AM EST | 42.00 | 7.80 | 3.50 | 6.25 | 0.00 | - | 1 | 3 | 9.72% |
© 2023 Yahoo. Tutti i diritti riservati.