Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.892,71 +2.009,59 (+3,47%) CMC Crypto 200
1.311,43 +425,90 (+48,09%)
United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419C00035000 | 2024-04-18 10:39AM EDT | 2024-04-19 | 4.75 | 2.63 | 5.70 | +0.08 | +1.71% | 5 | 1,107 | 127.34% |
| X240426C00035000 | 2024-03-20 9:44AM EDT | 2024-04-26 | 5.78 | 2.33 | 5.75 | 0.00 | - | - | 1 | 148.34% |
| X240517C00035000 | 2024-04-18 12:51PM EDT | 2024-05-17 | 4.70 | 4.10 | 5.60 | -1.11 | -19.10% | 1 | 66 | 56.35% |
| X240621C00035000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 6.17 | 5.00 | 5.75 | 0.00 | - | 21 | 1,684 | 55.23% |
| X240719C00035000 | 2024-04-17 11:18AM EDT | 2024-07-19 | 6.85 | 5.55 | 7.65 | 0.00 | - | 6 | 8 | 58.69% |
| X240920C00035000 | 2024-04-16 9:55AM EDT | 2024-09-20 | 7.80 | 6.45 | 7.15 | 0.00 | - | 1 | 98 | 51.42% |
| X241115C00035000 | 2024-04-03 12:34PM EDT | 2024-11-15 | 9.80 | 7.15 | 7.55 | 0.00 | - | 5 | 7 | 47.90% |
| X250117C00035000 | 2024-04-18 3:19PM EDT | 2025-01-17 | 7.98 | 7.95 | 8.40 | -0.92 | -10.34% | 8 | 1,064 | 49.10% |
| X250620C00035000 | 2024-04-18 3:36PM EDT | 2025-06-20 | 9.40 | 8.40 | 9.40 | -1.65 | -14.93% | 22 | 282 | 45.91% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 46.24% |
| X260116C00035000 | 2024-04-17 10:22AM EDT | 2026-01-16 | 11.50 | 9.70 | 11.00 | 0.00 | - | 1 | 881 | 46.30% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240419P00035000 | 2024-04-18 10:01AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 6,088 | 79.69% |
| X240426P00035000 | 2024-04-18 10:03AM EDT | 2024-04-26 | 0.01 | 0.04 | 1.87 | -0.32 | -96.97% | 16 | 49 | 105.37% |
| X240503P00035000 | 2024-04-12 2:45PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.37 | 0.00 | - | 12 | 13 | 53.13% |
| X240510P00035000 | 2024-04-12 10:29AM EDT | 2024-05-10 | 0.20 | 0.21 | 2.14 | 0.00 | - | 5 | 5 | 73.10% |
| X240517P00035000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 0.55 | 0.42 | 0.60 | +0.13 | +30.95% | 33 | 11,874 | 46.78% |
| X240524P00035000 | 2024-04-10 10:54AM EDT | 2024-05-24 | 0.37 | 0.28 | 2.41 | 0.00 | - | - | 1 | 61.91% |
| X240621P00035000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 1.02 | 0.75 | 1.13 | +0.17 | +20.00% | 1,125 | 1,454 | 42.63% |
| X240719P00035000 | 2024-04-03 3:56PM EDT | 2024-07-19 | 1.68 | 1.26 | 2.34 | 0.00 | - | 1,516 | 2,636 | 54.03% |
| X240920P00035000 | 2024-04-17 12:02PM EDT | 2024-09-20 | 1.70 | 0.64 | 2.45 | 0.00 | - | 1 | 155 | 42.97% |
| X241018P00035000 | 2024-04-09 2:23PM EDT | 2024-10-18 | 2.30 | 1.08 | 2.42 | +0.50 | +27.78% | 1 | 78 | 39.25% |
| X241115P00035000 | 2024-04-16 12:36PM EDT | 2024-11-15 | 2.20 | 1.13 | 2.74 | 0.00 | - | 2 | 103 | 39.65% |
| X250117P00035000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 3.20 | 3.15 | 3.35 | +0.15 | +4.92% | 602 | 6,198 | 39.92% |
| X250620P00035000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 3.60 | 2.05 | 5.05 | 0.00 | - | 1 | 72 | 43.23% |
| X251219P00035000 | 2024-04-11 10:17AM EDT | 2025-12-19 | 3.70 | 4.50 | 5.25 | 0.00 | - | 1 | 319 | 37.33% |
| X260116P00035000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 4.60 | 4.60 | 5.35 | +0.50 | +12.20% | 39 | 3,122 | 37.05% |
© 2024 Yahoo. Tutti i diritti riservati.