Italia markets open in 2 hours 42 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.909,50 +281,02 (+0,75%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.908,99 +125,98 (+0,21%) CMC Crypto 200
1.388,65 +6,07 (+0,44%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00035000 | 2024-03-20 9:44AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240426C00037000 | 2024-04-25 3:21PM EDT | 37.00 | 0.41 | 0.25 | 2.37 | +0.12 | +41.38% | 657 | 109 | 158.01% |
| X240426C00038000 | 2024-04-25 3:52PM EDT | 38.00 | 0.12 | 0.05 | 0.14 | +0.07 | +140.00% | 54 | 695 | 55.47% |
| X240426C00038500 | 2024-04-25 1:49PM EDT | 38.50 | 0.01 | 0.00 | 2.25 | -0.03 | -75.00% | 15 | 756 | 216.41% |
| X240426C00039000 | 2024-04-25 3:52PM EDT | 39.00 | 0.03 | 0.00 | 0.16 | -0.01 | -25.00% | 27 | 3,024 | 75.00% |
| X240426C00039500 | 2024-04-25 2:12PM EDT | 39.50 | 0.21 | 0.00 | 1.00 | +0.20 | +2,000.00% | 3 | 1,200 | 169.92% |
| X240426C00040000 | 2024-04-25 1:52PM EDT | 40.00 | 0.24 | 0.01 | 0.09 | +0.21 | +700.00% | 23 | 4,684 | 91.41% |
| X240426C00040500 | 2024-04-25 2:12PM EDT | 40.50 | 0.16 | 0.00 | 0.08 | +0.14 | +700.00% | 3 | 555 | 98.44% |
| X240426C00041000 | 2024-04-25 2:03PM EDT | 41.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 45 | 1,086 | 117.19% |
| X240426C00041500 | 2024-04-25 1:46PM EDT | 41.50 | 0.01 | 0.00 | 2.17 | 0.00 | - | 11 | 75 | 331.64% |
| X240426C00042000 | 2024-04-24 9:37AM EDT | 42.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 93.75% |
| X240426C00042500 | 2024-04-16 12:34PM EDT | 42.50 | 0.36 | 0.00 | 2.13 | 0.00 | - | - | 1 | 362.89% |
| X240426C00043000 | 2024-04-25 1:50PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 65 | 139.06% |
| X240426C00043500 | 2024-04-18 9:40AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 15 | 394.53% |
| X240426C00044000 | 2024-04-24 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 47 | 157.81% |
| X240426C00045000 | 2024-04-12 2:49PM EDT | 45.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 162.50% |
| X240426C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 41 | 63 | 156.25% |
| X240426C00047000 | 2024-04-16 3:00PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 184.38% |
| X240426C00048000 | 2024-04-12 1:17PM EDT | 48.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 8 | 6 | 519.53% |
| X240426C00049000 | 2024-04-24 12:44PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 212.50% |
| X240426C00050000 | 2024-04-19 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 98 | 212.50% |
| X240426C00052000 | 2024-03-21 12:55PM EDT | 52.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 612.89% |
| X240426C00053000 | 2024-03-13 2:12PM EDT | 53.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 3 | 635.16% |
| X240426C00054000 | 2024-03-14 9:35AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 449.22% |
| X240426C00055000 | 2024-04-11 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 268.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00030000 | 2024-04-24 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 46 | 162.50% |
| X240426P00032000 | 2024-04-24 2:53PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 59 | 118.75% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 33.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 16 | 32 | 360.94% |
| X240426P00034000 | 2024-04-23 10:46AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 23 | 311.72% |
| X240426P00035000 | 2024-04-24 10:14AM EDT | 35.00 | 0.21 | 0.00 | 2.17 | 0.00 | - | 4 | 3,072 | 263.67% |
| X240426P00035500 | 2024-04-24 3:55PM EDT | 35.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 109.77% |
| X240426P00036000 | 2024-04-25 3:50PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 153 | 302 | 49.61% |
| X240426P00037000 | 2024-04-25 11:05AM EDT | 37.00 | 1.53 | 0.10 | 1.30 | +0.78 | +104.00% | 13 | 153 | 100.98% |
| X240426P00037500 | 2024-04-25 1:56PM EDT | 37.50 | 0.39 | 0.50 | 2.70 | +0.02 | +5.41% | 1 | 68 | 183.40% |
| X240426P00038000 | 2024-04-25 1:18PM EDT | 38.00 | 1.28 | 0.01 | 3.10 | +0.02 | +1.59% | 4 | 128 | 139.06% |
| X240426P00038500 | 2024-04-24 1:00PM EDT | 38.50 | 2.40 | 0.00 | 3.45 | +0.74 | +44.58% | 5 | 131 | 115.23% |
| X240426P00039000 | 2024-04-25 10:52AM EDT | 39.00 | 2.65 | 0.34 | 3.95 | +0.02 | +0.76% | 50 | 55 | 121.48% |
| X240426P00039500 | 2024-04-22 10:29AM EDT | 39.50 | 0.77 | 1.53 | 3.95 | 0.00 | - | 75 | 16 | 155.47% |
| X240426P00040000 | 2024-04-25 10:35AM EDT | 40.00 | 3.43 | 2.32 | 3.45 | -0.07 | -2.00% | 19 | 42 | 93.36% |
| X240426P00040500 | 2024-04-24 12:15PM EDT | 40.50 | 3.62 | 2.66 | 3.50 | 0.00 | - | 1 | 2 | 140.23% |
| X240426P00041000 | 2024-04-19 2:14PM EDT | 41.00 | 2.68 | 2.11 | 5.35 | 0.00 | - | 2 | 10 | 375.98% |
| X240426P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 4.07 | 3.35 | 6.70 | 0.00 | - | 25 | 0 | 186.72% |
| X240426P00044000 | 2024-04-01 12:25PM EDT | 44.00 | 3.00 | 5.75 | 8.30 | 0.00 | - | 1 | 1 | 235.16% |
| X240426P00045000 | 2024-04-17 10:41AM EDT | 45.00 | 4.36 | 6.30 | 7.95 | 0.00 | - | 12 | 0 | 231.25% |
| X240426P00046000 | 2024-04-18 3:25PM EDT | 46.00 | 7.05 | 7.25 | 10.65 | 0.00 | - | 6 | 0 | 251.56% |
| X240426P00047000 | 2024-03-13 12:50PM EDT | 47.00 | 3.80 | 5.05 | 8.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.