Italia markets closed
Dow Jones
32.189,48 +159,37 (+0,50%) Nasdaq
11.830,05 +160,10 (+1,37%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0873 +0,0008 (+0,08%) Bitcoin EUR
26.074,80 -170,03 (-0,65%) CMC Crypto 200
620,59 +23,13 (+3,87%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:02PM EDT. Mercato aperto.
Prezzo d'esercizio:23.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230324C00023000 | 2023-03-22 1:39PM EDT | 2023-03-24 | 2.68 | 2.35 | 2.47 | 0.00 | - | 2 | 39 | 110.55% |
| X230331C00023000 | 2023-03-22 3:47PM EDT | 2023-03-31 | 2.59 | 2.51 | 2.62 | 0.00 | - | 31 | 69 | 69.14% |
| X230406C00023000 | 2023-03-21 9:56AM EDT | 2023-04-06 | 3.30 | 2.66 | 2.78 | 0.00 | - | 1 | 3 | 64.45% |
| X230414C00023000 | 2023-03-09 4:19PM EDT | 2023-04-14 | 6.03 | 2.84 | 2.96 | 0.00 | - | - | 3 | 61.43% |
| X230421C00023000 | 2023-03-21 12:45PM EDT | 2023-04-21 | 3.59 | 3.00 | 3.05 | 0.00 | - | 9 | 469 | 59.18% |
| X230428C00023000 | 2023-03-15 11:13AM EDT | 2023-04-28 | 3.35 | 3.25 | 3.40 | 0.00 | - | - | 2 | 64.45% |
| X230519C00023000 | 2023-03-21 10:41AM EDT | 2023-05-19 | 4.02 | 3.65 | 3.70 | 0.00 | - | 1 | 54 | 61.52% |
| X230616C00023000 | 2023-03-23 10:20AM EDT | 2023-06-16 | 4.30 | 4.10 | 4.15 | -0.10 | -2.27% | 3 | 2,130 | 60.89% |
| X230721C00023000 | 2023-03-16 3:24PM EDT | 2023-07-21 | 4.30 | 4.45 | 4.55 | 0.00 | - | 6 | 44 | 58.50% |
| X240119C00023000 | 2023-03-23 9:40AM EDT | 2024-01-19 | 6.42 | 6.25 | 6.35 | -0.33 | -4.89% | 1 | 3,441 | 58.52% |
| X240621C00023000 | 2023-03-20 10:23AM EDT | 2024-06-21 | 7.23 | 7.30 | 7.45 | 0.00 | - | 1 | 1 | 58.23% |
| X250117C00023000 | 2023-03-13 10:21AM EDT | 2025-01-17 | 9.20 | 8.40 | 8.65 | 0.00 | - | 1 | 153 | 57.69% |
| X250620C00023000 | 2023-03-22 12:40PM EDT | 2025-06-20 | 9.52 | 8.95 | 9.45 | 0.00 | - | 38 | 135 | 57.13% |
| X251219C00023000 | 2023-03-03 1:18PM EDT | 2025-12-19 | 15.02 | 9.60 | 10.35 | 0.00 | - | 3 | 21 | 57.09% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230324P00023000 | 2023-03-23 12:52PM EDT | 2023-03-24 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 107 | 468 | 68.75% |
| X230331P00023000 | 2023-03-23 1:29PM EDT | 2023-03-31 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 13 | 72 | 58.79% |
| X230406P00023000 | 2023-03-23 12:56PM EDT | 2023-04-06 | 0.26 | 0.28 | 0.31 | -0.07 | -21.21% | 11 | 63 | 55.08% |
| X230414P00023000 | 2023-03-23 12:51PM EDT | 2023-04-14 | 0.42 | 0.44 | 0.49 | 0.00 | - | 5 | 33 | 53.91% |
| X230421P00023000 | 2023-03-23 1:35PM EDT | 2023-04-21 | 0.60 | 0.58 | 0.61 | -0.04 | -6.25% | 26 | 1,215 | 53.13% |
| X230428P00023000 | 2023-03-22 3:11PM EDT | 2023-04-28 | 0.79 | 0.78 | 0.87 | 0.00 | - | 1 | 62 | 56.69% |
| X230519P00023000 | 2023-03-23 1:43PM EDT | 2023-05-19 | 1.16 | 1.15 | 1.17 | +0.11 | +10.48% | 3 | 210 | 55.13% |
| X230616P00023000 | 2023-03-23 1:19PM EDT | 2023-06-16 | 1.52 | 1.50 | 1.54 | -0.08 | -5.00% | 15 | 3,233 | 53.66% |
| X230721P00023000 | 2023-03-22 3:36PM EDT | 2023-07-21 | 1.78 | 1.81 | 1.84 | 0.00 | - | 10 | 2,439 | 51.12% |
| X231020P00023000 | 2023-03-23 12:42PM EDT | 2023-10-20 | 2.55 | 2.62 | 2.69 | +0.06 | +2.41% | 1 | 106 | 50.59% |
| X240119P00023000 | 2023-03-23 9:48AM EDT | 2024-01-19 | 3.15 | 3.20 | 3.30 | +0.06 | +1.94% | 2 | 7,307 | 50.02% |
| X240621P00023000 | 2023-03-22 2:13PM EDT | 2024-06-21 | 3.95 | 4.00 | 4.10 | 0.00 | - | 6 | 1,013 | 48.56% |
| X250117P00023000 | 2023-03-20 10:49AM EDT | 2025-01-17 | 5.14 | 4.85 | 5.00 | 0.00 | - | 5 | 429 | 47.52% |
| X250620P00023000 | 2023-03-17 9:37AM EDT | 2025-06-20 | 5.50 | 5.20 | 5.55 | 0.00 | - | 3 | 4 | 46.91% |
| X251219P00023000 | 2023-03-16 3:54PM EDT | 2025-12-19 | 6.15 | 5.85 | 6.15 | 0.00 | - | 21 | 39 | 46.51% |
© 2023 Yahoo. Tutti i diritti riservati.
