Mercado fechará em 5 hs
BOVESPA
128.018,04 -170,30 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.923,41 +77,33 (+0,13%) PETROLEO CRU
79,44 +0,18 (+0,23%) OURO
2.369,20 +28,90 (+1,23%) Bitcoin USD
61.223,12 -227,20 (-0,37%)
United States Steel Corporation (X)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-05-08 12:10PM EDT | 34.50 | 3.35 | 3.40 | 5.20 | 0.00 | - | 1 | 0 | 239.45% |
| X240510C00035000 | 2024-04-30 2:26PM EDT | 35.00 | 2.10 | 3.00 | 4.00 | 0.00 | - | - | 10 | 159.38% |
| X240510C00036000 | 2024-05-03 10:14AM EDT | 36.00 | 2.11 | 2.09 | 2.45 | +0.97 | +570.59% | 2 | 2 | 112.89% |
| X240510C00036500 | 2024-05-09 3:43PM EDT | 36.50 | 1.86 | 1.27 | 3.75 | 0.00 | - | 276 | 273 | 185.74% |
| X240510C00037000 | 2024-05-09 10:35AM EDT | 37.00 | 1.63 | 1.15 | 2.57 | 0.00 | - | 1 | 2,351 | 140.63% |
| X240510C00037500 | 2024-05-09 10:28AM EDT | 37.50 | 0.80 | 0.05 | 1.14 | +0.79 | +7,900.01% | 10 | 541 | 85.94% |
| X240510C00038000 | 2024-05-10 10:20AM EDT | 38.00 | 0.24 | 0.35 | 0.64 | -0.16 | -40.00% | 37 | 799 | 61.13% |
| X240510C00038500 | 2024-05-10 10:42AM EDT | 38.50 | 0.05 | 0.02 | 0.49 | -0.01 | -14.29% | 13 | 2,037 | 74.02% |
| X240510C00039000 | 2024-05-10 10:37AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 82 | 1,264 | 25.78% |
| X240510C00039500 | 2024-05-08 2:22PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 530 | 1,025 | 48.05% |
| X240510C00040000 | 2024-05-09 3:03PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 7 | 41 | 74.61% |
| X240510C00040500 | 2024-05-01 3:19PM EDT | 40.50 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 241.02% |
| X240510C00041000 | 2024-05-09 11:01AM EDT | 41.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 97.66% |
| X240510C00041500 | 2024-05-06 3:20PM EDT | 41.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | 18 | 18 | 196.48% |
| X240510C00042000 | 2024-05-06 3:46PM EDT | 42.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 1 | 167 | 145.31% |
| X240510C00042500 | 2024-05-02 9:37AM EDT | 42.50 | 0.25 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 316.02% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 13 | 332.81% |
| X240510C00045000 | 2024-05-07 2:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 125.00% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 150.00% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 15 | 43 | 478.13% |
| X240510C00052000 | 2024-05-06 3:43PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 243.75% |
| X240510C00055000 | 2024-05-02 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 250.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00030000 | 2024-05-06 10:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 181.25% |
| X240510P00031000 | 2024-05-06 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 156.25% |
| X240510P00032000 | 2024-05-06 9:40AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 38 | 451.56% |
| X240510P00032500 | 2024-05-02 12:13PM EDT | 32.50 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 30 | 427.34% |
| X240510P00033000 | 2024-05-03 12:17PM EDT | 33.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 8 | 13 | 165.63% |
| X240510P00033500 | 2024-05-06 3:11PM EDT | 33.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 19 | 379.69% |
| X240510P00034000 | 2024-05-03 1:30PM EDT | 34.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 4 | 15 | 355.86% |
| X240510P00035000 | 2024-05-09 12:35PM EDT | 35.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 60 | 307.62% |
| X240510P00035500 | 2024-05-09 2:35PM EDT | 35.50 | 0.06 | 0.00 | 2.12 | 0.00 | - | 1 | 13 | 282.42% |
| X240510P00036000 | 2024-05-09 11:55AM EDT | 36.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 851 | 258.40% |
| X240510P00036500 | 2024-05-06 3:52PM EDT | 36.50 | 0.15 | 0.00 | 2.13 | 0.00 | - | 8 | 11 | 233.01% |
| X240510P00037000 | 2024-05-09 3:09PM EDT | 37.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 81 | 730 | 207.03% |
| X240510P00037500 | 2024-05-09 2:45PM EDT | 37.50 | 0.12 | 0.00 | 2.14 | 0.00 | - | 10 | 619 | 180.27% |
| X240510P00038000 | 2024-05-09 12:53PM EDT | 38.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 40 | 21 | 40.23% |
| X240510P00038500 | 2024-05-09 1:38PM EDT | 38.50 | 0.51 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 135.55% |
| X240510P00039000 | 2024-05-03 3:49PM EDT | 39.00 | 2.61 | 0.00 | 2.78 | 0.00 | - | 10 | 10 | 122.66% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 0.00 | 1.80 | 0.00 | - | - | 2 | 133.20% |
| X240510P00040000 | 2024-05-07 2:31PM EDT | 40.00 | 2.10 | 1.34 | 1.97 | 0.00 | - | 13 | 20 | 103.52% |
| X240510P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 2.82 | 2.17 | 4.45 | 0.00 | - | 1 | 7 | 192.77% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 2.61 | 4.80 | 0.00 | - | 1 | 0 | 300.39% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 5.45 | 6.00 | 0.00 | - | - | 1 | 106.25% |
© 2024 Yahoo. Todos os direitos reservados.