Italia markets closed
FTSE MIB
28.243,26 +80,26 (+0,28%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.857,62 -14,88 (-0,05%) Petrolio
90,77 -0,02 (-0,02%) Bitcoin EUR
25.673,17 +59,53 (+0,23%)
United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231006C00035000 | 2023-09-29 3:46PM EDT | 2023-10-06 | 0.07 | 0.05 | 0.06 | 0.00 | - | 152 | 768 | 40.63% |
| X231013C00035000 | 2023-09-29 2:30PM EDT | 2023-10-13 | 0.11 | 0.06 | 0.12 | -0.02 | -15.38% | 136 | 261 | 33.20% |
| X231020C00035000 | 2023-09-29 2:31PM EDT | 2023-10-20 | 0.20 | 0.16 | 0.21 | 0.00 | - | 68 | 16,299 | 31.93% |
| X231027C00035000 | 2023-09-29 12:10PM EDT | 2023-10-27 | 0.44 | 0.33 | 0.42 | +0.03 | +7.32% | 15 | 144 | 35.89% |
| X231103C00035000 | 2023-09-29 11:42AM EDT | 2023-11-03 | 0.50 | 0.45 | 0.59 | -0.09 | -15.25% | 3 | 23 | 37.31% |
| X231110C00035000 | 2023-09-29 11:42AM EDT | 2023-11-10 | 0.64 | 0.45 | 0.72 | +0.64 | - | 1 | 0 | 37.50% |
| X231117C00035000 | 2023-09-29 3:54PM EDT | 2023-11-17 | 0.75 | 0.74 | 0.76 | 0.00 | - | 694 | 3,041 | 35.65% |
| X231215C00035000 | 2023-09-29 12:36PM EDT | 2023-12-15 | 1.03 | 0.72 | 1.00 | +0.05 | +5.10% | 187 | 820 | 32.84% |
| X240119C00035000 | 2023-09-29 3:58PM EDT | 2024-01-19 | 1.16 | 1.15 | 1.30 | +0.01 | +0.87% | 114 | 6,887 | 31.69% |
| X240419C00035000 | 2023-09-27 2:01PM EDT | 2024-04-19 | 1.59 | 1.41 | 1.95 | 0.00 | - | 5 | 626 | 30.49% |
| X240621C00035000 | 2023-09-29 3:54PM EDT | 2024-06-21 | 2.00 | 1.50 | 2.08 | +0.07 | +3.63% | 5 | 1,321 | 27.82% |
| X250117C00035000 | 2023-09-28 12:13PM EDT | 2025-01-17 | 2.08 | 0.50 | 3.80 | 0.00 | - | 2 | 1,225 | 32.48% |
| X250620C00035000 | 2023-09-13 10:38AM EDT | 2025-06-20 | 4.50 | 2.50 | 5.50 | 0.00 | - | 2 | 232 | 38.23% |
| X251219C00035000 | 2023-09-25 2:06PM EDT | 2025-12-19 | 3.10 | 2.20 | 3.30 | 0.00 | - | 10 | 835 | 22.27% |
| X260116C00035000 | 2023-09-28 10:47AM EDT | 2026-01-16 | 3.25 | 1.00 | 3.30 | 0.00 | - | 210 | 539 | 21.89% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231006P00035000 | 2023-09-22 3:08PM EDT | 2023-10-06 | 3.15 | 2.49 | 2.61 | 0.00 | - | - | 3 | 45.12% |
| X231013P00035000 | 2023-09-28 12:33PM EDT | 2023-10-13 | 2.70 | 2.50 | 2.64 | 0.00 | - | 4 | 9 | 33.20% |
| X231020P00035000 | 2023-09-28 2:33PM EDT | 2023-10-20 | 2.82 | 2.58 | 2.86 | 0.00 | - | 1 | 208 | 38.18% |
| X231027P00035000 | 2023-09-29 1:50PM EDT | 2023-10-27 | 2.83 | 2.19 | 2.98 | +2.83 | - | 3 | 0 | 37.35% |
| X231117P00035000 | 2023-09-26 10:06AM EDT | 2023-11-17 | 3.40 | 3.00 | 3.15 | 0.00 | - | 1 | 107 | 32.42% |
| X231215P00035000 | 2023-09-29 2:27PM EDT | 2023-12-15 | 3.20 | 3.10 | 3.35 | -0.30 | -8.57% | 2 | 14 | 29.66% |
| X240119P00035000 | 2023-09-29 9:50AM EDT | 2024-01-19 | 3.45 | 3.15 | 3.55 | -0.25 | -6.76% | 1 | 395 | 27.64% |
| X240419P00035000 | 2023-09-19 11:33AM EDT | 2024-04-19 | 4.06 | 3.40 | 3.85 | 0.00 | - | 1 | 2 | 23.83% |
| X240621P00035000 | 2023-09-20 1:25PM EDT | 2024-06-21 | 4.30 | 2.11 | 4.00 | 0.00 | - | 7 | 123 | 22.24% |
| X250117P00035000 | 2023-09-22 11:26AM EDT | 2025-01-17 | 5.15 | 1.50 | 6.00 | 0.00 | - | 4 | 345 | 30.35% |
| X250620P00035000 | 2023-09-27 9:46AM EDT | 2025-06-20 | 4.52 | 2.00 | 6.50 | 0.00 | - | 8 | 24 | 29.32% |
| X251219P00035000 | 2023-08-15 11:43AM EDT | 2025-12-19 | 6.00 | 3.00 | 6.90 | 0.00 | - | 206 | 212 | 27.89% |
| X260116P00035000 | 2023-09-28 3:26PM EDT | 2026-01-16 | 4.20 | 2.00 | 4.00 | 0.00 | - | 3 | 12 | 12.52% |
© 2023 Yahoo. Tutti i diritti riservati.
