Italia markets open in 3 hours 50 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0710 +0,0006 (+0,05%) Bitcoin EUR
62.274,99 -65,32 (-0,10%) CMC Crypto 200
1.433,63 +18,87 (+1,33%)
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:42.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00042000 | 2024-04-22 12:13PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 121 | 165 | 51.56% |
| X240503C00042000 | 2024-04-22 2:44PM EDT | 2024-05-03 | 0.20 | 0.01 | 1.41 | 0.00 | - | 2 | 31 | 81.93% |
| X240510C00042000 | 2024-04-22 10:18AM EDT | 2024-05-10 | 0.41 | 0.10 | 0.27 | 0.00 | - | 15 | 28 | 43.75% |
| X240517C00042000 | 2024-04-23 2:56PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.40 | -0.30 | -55.56% | 43 | 7,678 | 42.09% |
| X240524C00042000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.50 | 0.30 | 1.94 | 0.00 | - | 10 | 4 | 57.67% |
| X240531C00042000 | 2024-04-22 10:10AM EDT | 2024-05-31 | 0.90 | 0.30 | 2.28 | 0.00 | - | 4 | 6 | 56.01% |
| X240621C00042000 | 2024-04-23 12:46PM EDT | 2024-06-21 | 0.84 | 0.66 | 2.18 | -0.42 | -33.33% | 2,008 | 326 | 60.67% |
| X240719C00042000 | 2024-04-22 10:07AM EDT | 2024-07-19 | 1.76 | 1.21 | 1.50 | 0.00 | - | 1 | 54 | 40.16% |
| X241018C00042000 | 2024-04-18 3:04PM EDT | 2024-10-18 | 2.98 | 1.08 | 2.65 | 0.00 | - | - | 7 | 39.53% |
| X250117C00042000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 3.30 | 2.41 | 4.70 | -1.20 | -26.67% | 2 | 912 | 48.07% |
| X250620C00042000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 5.15 | 2.67 | 5.05 | 0.00 | - | 10 | 101 | 40.48% |
| X251219C00042000 | 2024-04-12 3:38PM EDT | 2025-12-19 | 7.88 | 3.20 | 6.05 | 0.00 | - | 1 | 1,340 | 38.98% |
| X260116C00042000 | 2024-04-22 9:53AM EDT | 2026-01-16 | 6.33 | 3.30 | 6.15 | 0.00 | - | 1 | 394 | 38.61% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00042000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 4.07 | 2.54 | 5.50 | +1.15 | +39.38% | 25 | 33 | 211.52% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 3.56 | 2.69 | 6.20 | +1.65 | +86.39% | 25 | 2 | 64.26% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 2024-05-10 | 2.99 | 2.02 | 6.30 | 0.00 | - | 1 | 0 | 114.94% |
| X240517P00042000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 2.15 | 2.10 | 6.30 | 0.00 | - | 2 | 15 | 96.73% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 2.61 | 4.55 | +2.18 | +94.78% | 2 | 0 | 39.94% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 3.00 | 4.60 | 0.00 | - | - | 30 | 37.50% |
| X240621P00042000 | 2024-04-22 11:38AM EDT | 2024-06-21 | 3.85 | 4.60 | 4.85 | 0.00 | - | 2 | 138 | 35.40% |
| X240719P00042000 | 2024-04-12 1:46PM EDT | 2024-07-19 | 3.60 | 3.20 | 5.15 | 0.00 | - | 123 | 322 | 33.96% |
| X241018P00042000 | 2024-04-19 12:06PM EDT | 2024-10-18 | 5.75 | 5.45 | 6.00 | 0.00 | - | 3 | 60 | 32.56% |
| X250117P00042000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 6.65 | 6.25 | 7.55 | +1.45 | +27.88% | 7 | 433 | 38.75% |
| X250620P00042000 | 2024-04-19 10:45AM EDT | 2025-06-20 | 6.80 | 4.95 | 7.50 | 0.00 | - | 1 | 352 | 30.59% |
| X251219P00042000 | 2024-04-05 12:13PM EDT | 2025-12-19 | 7.04 | 5.75 | 8.15 | 0.00 | - | 1 | 28 | 28.95% |
| X260116P00042000 | 2024-04-12 11:59AM EDT | 2026-01-16 | 6.50 | 7.35 | 8.20 | 0.00 | - | 28 | 30 | 28.55% |
© 2024 Yahoo. Tutti i diritti riservati.