Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.958,05 +563,36 (+0,95%) CMC Crypto 200
885,54 0,00 (0,00%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00020000 | 2024-03-14 9:31AM EDT | 20.00 | 20.33 | 20.45 | 24.00 | 0.00 | - | 1 | 48 | 716.80% |
| X240419C00022000 | 2023-12-18 1:52PM EDT | 22.00 | 28.20 | 25.40 | 26.65 | 0.00 | - | 2 | 3 | 1,291.60% |
| X240419C00023000 | 2024-04-05 11:57AM EDT | 23.00 | 18.75 | 15.80 | 19.00 | 0.00 | - | 1 | 1 | 282.81% |
| X240419C00024000 | 2024-04-05 12:00PM EDT | 24.00 | 17.75 | 15.10 | 19.00 | 0.00 | - | 1 | 14 | 413.87% |
| X240419C00025000 | 2024-04-10 12:59PM EDT | 25.00 | 17.56 | 14.00 | 18.00 | 0.00 | - | 1 | 19 | 380.08% |
| X240419C00026000 | 2024-04-09 9:46AM EDT | 26.00 | 14.90 | 13.05 | 17.00 | 0.00 | - | 1 | 40 | 359.38% |
| X240419C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 14.90 | 12.10 | 16.00 | 0.00 | - | 3 | 29 | 338.87% |
| X240419C00028000 | 2024-04-16 3:34PM EDT | 28.00 | 12.70 | 11.05 | 15.00 | -0.85 | -6.27% | 8 | 47 | 312.11% |
| X240419C00029000 | 2024-03-11 9:48AM EDT | 29.00 | 20.10 | 12.40 | 13.40 | 0.00 | - | 9 | 26 | 386.13% |
| X240419C00030000 | 2024-04-08 1:25PM EDT | 30.00 | 11.59 | 9.35 | 12.45 | 0.00 | - | 1 | 191 | 251.56% |
| X240419C00031000 | 2024-02-26 3:31PM EDT | 31.00 | 16.78 | 10.05 | 10.80 | 0.00 | - | 4 | 37 | 288.28% |
| X240419C00032000 | 2024-04-01 10:49AM EDT | 32.00 | 9.21 | 7.10 | 10.45 | 0.00 | - | 8 | 255 | 195.31% |
| X240419C00033000 | 2024-04-16 12:00PM EDT | 33.00 | 8.24 | 6.20 | 9.45 | -0.81 | -8.95% | 6 | 708 | 182.03% |
| X240419C00034000 | 2024-03-19 1:47PM EDT | 34.00 | 6.05 | 5.10 | 8.45 | 0.00 | - | 1 | 509 | 157.23% |
| X240419C00035000 | 2024-04-15 10:35AM EDT | 35.00 | 6.68 | 4.40 | 7.45 | 0.00 | - | 5 | 1,127 | 152.93% |
| X240419C00036000 | 2024-04-16 10:14AM EDT | 36.00 | 5.66 | 3.90 | 6.45 | +0.41 | +7.81% | 7 | 460 | 153.91% |
| X240419C00037000 | 2024-04-15 9:30AM EDT | 37.00 | 4.10 | 2.76 | 5.45 | 0.00 | - | 1 | 676 | 126.95% |
| X240419C00038000 | 2024-04-10 9:50AM EDT | 38.00 | 4.07 | 2.11 | 2.95 | 0.00 | - | 1 | 1,539 | 59.96% |
| X240419C00038500 | 2024-03-18 9:47AM EDT | 38.50 | 2.10 | 0.17 | 4.05 | 0.00 | - | - | 1 | 57.81% |
| X240419C00039000 | 2024-04-16 10:49AM EDT | 39.00 | 1.41 | 1.38 | 2.61 | -1.14 | -44.71% | 5 | 843 | 74.80% |
| X240419C00039500 | 2024-04-03 1:56PM EDT | 39.50 | 3.05 | 1.01 | 2.22 | 0.00 | - | 1 | 823 | 70.31% |
| X240419C00040000 | 2024-04-16 3:06PM EDT | 40.00 | 0.75 | 0.78 | 0.96 | -0.45 | -37.50% | 122 | 13,535 | 47.75% |
| X240419C00040500 | 2024-04-16 3:15PM EDT | 40.50 | 0.55 | 0.42 | 1.81 | -0.30 | -35.29% | 85 | 403 | 71.88% |
| X240419C00041000 | 2024-04-16 2:15PM EDT | 41.00 | 0.30 | 0.22 | 1.63 | -0.33 | -52.38% | 1,035 | 3,270 | 73.24% |
| X240419C00041500 | 2024-04-16 3:21PM EDT | 41.50 | 0.19 | 0.17 | 0.30 | -0.29 | -60.42% | 620 | 3,950 | 44.14% |
| X240419C00042000 | 2024-04-16 3:48PM EDT | 42.00 | 0.20 | 0.13 | 0.22 | -0.21 | -51.22% | 3,544 | 15,183 | 46.48% |
| X240419C00042500 | 2024-04-16 11:24AM EDT | 42.50 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 1 | 2,020 | 47.46% |
| X240419C00043000 | 2024-04-16 1:07PM EDT | 43.00 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 56 | 7,394 | 48.44% |
| X240419C00043500 | 2024-04-15 3:18PM EDT | 43.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 22 | 25 | 50.00% |
| X240419C00044000 | 2024-04-16 3:45PM EDT | 44.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 10 | 1,372 | 51.56% |
| X240419C00045000 | 2024-04-16 1:33PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 55 | 18,635 | 56.25% |
| X240419C00046000 | 2024-04-16 2:58PM EDT | 46.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 171 | 8,547 | 83.20% |
| X240419C00047000 | 2024-04-11 3:16PM EDT | 47.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 6,873 | 80.47% |
| X240419C00048000 | 2024-04-16 9:59AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 12 | 1,087 | 70.31% |
| X240419C00049000 | 2024-04-16 2:57PM EDT | 49.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 2 | 12,619 | 99.61% |
| X240419C00050000 | 2024-04-12 3:52PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 356 | 20,930 | 95.31% |
| X240419C00052500 | 2024-04-11 12:00PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,495 | 101.56% |
| X240419C00055000 | 2024-04-12 2:39PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 394 | 115.63% |
| X240419C00057500 | 2024-04-12 2:36PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 30 | 137.50% |
| X240419C00060000 | 2024-04-11 2:24PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,568 | 143.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00020000 | 2024-04-09 10:54AM EDT | 20.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 1 | 286 | 529.69% |
| X240419P00022000 | 2024-03-13 1:22PM EDT | 22.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 124 | 221.88% |
| X240419P00023000 | 2024-02-01 11:29AM EDT | 23.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 67 | 250.00% |
| X240419P00024000 | 2024-03-15 2:20PM EDT | 24.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 55 | 5,348 | 193.75% |
| X240419P00025000 | 2024-03-14 2:54PM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 78 | 162.50% |
| X240419P00026000 | 2024-04-02 10:35AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 165.63% |
| X240419P00027000 | 2024-04-05 9:47AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 236 | 187.50% |
| X240419P00028000 | 2024-04-03 9:35AM EDT | 28.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 1 | 438 | 354.49% |
| X240419P00029000 | 2024-04-04 10:26AM EDT | 29.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 14 | 64 | 266.02% |
| X240419P00030000 | 2024-04-16 12:54PM EDT | 30.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 7 | 313 | 146.09% |
| X240419P00031000 | 2024-04-10 1:49PM EDT | 31.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 100 | 130.47% |
| X240419P00032000 | 2024-04-16 10:52AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 1 | 920 | 259.18% |
| X240419P00032500 | 2024-04-11 3:30PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 69 | 92.19% |
| X240419P00033000 | 2024-04-12 2:27PM EDT | 33.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 1 | 715 | 97.66% |
| X240419P00033500 | 2024-04-09 10:15AM EDT | 33.50 | 0.25 | 0.00 | 2.14 | 0.00 | - | 8 | 31 | 225.49% |
| X240419P00034000 | 2024-04-10 11:10AM EDT | 34.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 10 | 4,519 | 111.72% |
| X240419P00034500 | 2024-04-11 11:59AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 65.63% |
| X240419P00035000 | 2024-04-15 9:40AM EDT | 35.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 8 | 6,086 | 78.91% |
| X240419P00035500 | 2024-04-01 9:56AM EDT | 35.50 | 0.19 | 0.00 | 2.16 | 0.00 | - | 2 | 2 | 181.35% |
| X240419P00036000 | 2024-04-16 3:48PM EDT | 36.00 | 0.07 | 0.01 | 0.10 | +0.01 | +16.67% | 12 | 5,864 | 65.63% |
| X240419P00036500 | 2024-04-05 10:35AM EDT | 36.50 | 0.20 | 0.00 | 2.18 | 0.00 | - | 1 | 135 | 159.47% |
| X240419P00037000 | 2024-04-16 3:12PM EDT | 37.00 | 0.05 | 0.05 | 0.40 | +0.04 | +400.00% | 33 | 3,247 | 76.37% |
| X240419P00037500 | 2024-04-16 3:31PM EDT | 37.50 | 0.05 | 0.02 | 1.87 | 0.00 | - | 1 | 623 | 126.17% |
| X240419P00038000 | 2024-04-16 3:19PM EDT | 38.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 14 | 3,241 | 57.03% |
| X240419P00038500 | 2024-04-12 10:50AM EDT | 38.50 | 0.19 | 0.03 | 2.31 | +0.10 | +111.11% | 19 | 39 | 117.97% |
| X240419P00039000 | 2024-04-16 3:31PM EDT | 39.00 | 0.46 | 0.14 | 0.31 | +0.24 | +109.09% | 170 | 13,527 | 48.15% |
| X240419P00039500 | 2024-04-16 10:44AM EDT | 39.50 | 0.28 | 0.22 | 0.78 | +0.08 | +40.00% | 20 | 103 | 50.39% |
| X240419P00040000 | 2024-04-16 3:54PM EDT | 40.00 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 603 | 24,114 | 38.09% |
| X240419P00040500 | 2024-04-16 9:43AM EDT | 40.50 | 1.17 | 0.35 | 0.83 | +0.41 | +53.95% | 4 | 1,256 | 42.97% |
| X240419P00041000 | 2024-04-16 3:31PM EDT | 41.00 | 1.05 | 0.85 | 2.13 | +0.10 | +10.53% | 3 | 5,002 | 65.04% |
| X240419P00041500 | 2024-04-16 9:43AM EDT | 41.50 | 1.55 | 1.22 | 2.21 | +0.42 | +37.17% | 2 | 60 | 58.79% |
| X240419P00042000 | 2024-04-12 1:50PM EDT | 42.00 | 1.24 | 0.70 | 2.22 | 0.00 | - | 20 | 14,564 | 68.75% |
| X240419P00042500 | 2024-04-10 3:45PM EDT | 42.50 | 1.06 | 1.12 | 2.44 | 0.00 | - | 2 | 4 | 55.96% |
| X240419P00043000 | 2024-04-16 3:37PM EDT | 43.00 | 3.00 | 2.55 | 2.94 | +1.80 | +150.00% | 2 | 13,099 | 63.28% |
| X240419P00044000 | 2024-04-10 2:07PM EDT | 44.00 | 2.20 | 3.55 | 5.95 | 0.00 | - | 150 | 5,601 | 140.63% |
| X240419P00045000 | 2024-04-16 12:38PM EDT | 45.00 | 4.36 | 4.30 | 5.10 | +0.14 | +3.32% | 5 | 22,673 | 106.25% |
| X240419P00046000 | 2024-04-16 2:54PM EDT | 46.00 | 5.50 | 5.30 | 7.85 | +0.77 | +16.28% | 3 | 11,978 | 159.57% |
| X240419P00047000 | 2024-04-08 12:09PM EDT | 47.00 | 6.20 | 6.55 | 7.35 | 0.00 | - | 1 | 10,733 | 115.04% |
| X240419P00048000 | 2024-03-19 3:08PM EDT | 48.00 | 8.54 | 7.40 | 7.85 | 0.00 | - | 3 | 65 | 111.33% |
| X240419P00049000 | 2024-03-07 3:20PM EDT | 49.00 | 2.20 | 6.40 | 9.40 | 0.00 | - | 1 | 157 | 184.77% |
| X240419P00050000 | 2024-03-05 4:56PM EDT | 50.00 | 2.40 | 8.50 | 10.80 | 0.00 | - | 7 | 42 | 230.86% |
| X240419P00052500 | 2024-01-31 3:59PM EDT | 52.50 | 5.34 | 4.30 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| X240419P00055000 | 2023-12-18 12:25PM EDT | 55.00 | 4.10 | 7.00 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| X240419P00065000 | 2024-04-02 1:12PM EDT | 65.00 | 26.00 | 23.05 | 26.80 | 0.00 | - | - | 0 | 260.94% |
© 2024 Yahoo. Tutti i diritti riservati.