Italia markets close in 2 hours 40 minutes
FTSE MIB
30.169,27 +47,50 (+0,16%) Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
70,96 +1,62 (+2,34%) Bitcoin EUR
40.571,19 +415,08 (+1,03%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208C00022000 | 2023-11-02 9:00AM EST | 22.00 | 12.15 | 12.80 | 14.75 | 0.00 | - | - | 1 | 843.75% |
| X231208C00023000 | 2023-11-02 9:14AM EST | 23.00 | 11.15 | 11.80 | 14.20 | 0.00 | - | - | 1 | 443.75% |
| X231208C00024000 | 2023-11-16 10:51AM EST | 24.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| X231208C00026000 | 2023-11-30 1:01PM EST | 26.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X231208C00027000 | 2023-12-07 3:57PM EST | 27.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X231208C00028000 | 2023-12-07 3:58PM EST | 28.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X231208C00029000 | 2023-11-10 3:40PM EST | 29.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| X231208C00030000 | 2023-12-01 3:59PM EST | 30.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| X231208C00031000 | 2023-10-31 11:21AM EST | 31.00 | 3.60 | 4.05 | 6.40 | 0.00 | - | 1 | 1 | 253.13% |
| X231208C00032000 | 2023-12-06 10:51AM EST | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 0.00% |
| X231208C00033000 | 2023-12-07 12:11PM EST | 33.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 449 | 0.00% |
| X231208C00034000 | 2023-12-07 11:50AM EST | 34.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 6,763 | 0.00% |
| X231208C00034500 | 2023-12-06 1:43PM EST | 34.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| X231208C00035000 | 2023-12-07 3:27PM EST | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 35 | 6,227 | 0.00% |
| X231208C00035500 | 2023-12-07 2:46PM EST | 35.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 0.00% |
| X231208C00036000 | 2023-12-07 3:59PM EST | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,548 | 6,692 | 1.56% |
| X231208C00036500 | 2023-12-07 3:23PM EST | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 479 | 12.50% |
| X231208C00037000 | 2023-12-07 3:32PM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 228 | 1,806 | 12.50% |
| X231208C00037500 | 2023-12-07 11:45AM EST | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 163 | 1,368 | 25.00% |
| X231208C00038000 | 2023-12-07 2:23PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 2,194 | 25.00% |
| X231208C00038500 | 2023-12-07 11:18AM EST | 38.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| X231208C00039000 | 2023-12-07 11:01AM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 50.00% |
| X231208C00040000 | 2023-12-04 3:51PM EST | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 740 | 50.00% |
| X231208C00040500 | 2023-12-06 1:26PM EST | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| X231208C00041000 | 2023-12-04 10:37AM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| X231208C00042000 | 2023-12-04 11:33AM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| X231208C00043000 | 2023-12-04 3:44PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 66 | 50.00% |
| X231208C00045000 | 2023-11-01 10:55AM EST | 45.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 201.56% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208P00022000 | 2023-11-24 12:51PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| X231208P00023000 | 2023-10-26 9:10AM EST | 23.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 0 | 856.25% |
| X231208P00024000 | 2023-10-26 9:06AM EST | 24.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | - | 0 | 672.66% |
| X231208P00025000 | 2023-11-08 9:48AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| X231208P00026000 | 2023-11-10 3:39PM EST | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X231208P00027000 | 2023-12-05 12:48PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| X231208P00028000 | 2023-12-05 9:51AM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 974 | 50.00% |
| X231208P00029000 | 2023-12-06 9:45AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| X231208P00029500 | 2023-11-29 1:00PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| X231208P00030000 | 2023-12-06 3:39PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 405 | 50.00% |
| X231208P00030500 | 2023-12-06 12:27PM EST | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| X231208P00031000 | 2023-12-06 12:22PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 50.00% |
| X231208P00031500 | 2023-12-07 10:23AM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| X231208P00032000 | 2023-12-06 3:46PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 787 | 50.00% |
| X231208P00032500 | 2023-12-06 3:52PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| X231208P00033000 | 2023-12-07 12:35PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 862 | 50.00% |
| X231208P00033500 | 2023-12-05 3:12PM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 52 | 25.00% |
| X231208P00034000 | 2023-12-07 3:57PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 1,625 | 25.00% |
| X231208P00034500 | 2023-12-07 2:16PM EST | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 25.00% |
| X231208P00035000 | 2023-12-07 3:58PM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 988 | 8,104 | 12.50% |
| X231208P00035500 | 2023-12-07 3:59PM EST | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 8,546 | 6.25% |
| X231208P00036000 | 2023-12-07 3:59PM EST | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 93 | 1,153 | 0.00% |
| X231208P00036500 | 2023-12-07 2:09PM EST | 36.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 83 | 221 | 0.00% |
| X231208P00037000 | 2023-12-06 3:36PM EST | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 0.00% |
| X231208P00038000 | 2023-11-27 3:38PM EST | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| X231208P00040000 | 2023-10-31 2:56PM EST | 40.00 | 6.07 | 3.15 | 5.70 | 0.00 | - | 1 | 0 | 208.59% |
© 2023 Yahoo. Tutti i diritti riservati.