Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.726,88 +137,45 (+0,20%)
United States Steel Corporation (X)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 11.85 | 16.50 | 0.00 | - | 4 | 2 | 63.23% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 46.44% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 5.35 | 9.45 | 0.00 | - | 1 | 7 | 73.90% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 31.23% |
| X241018C00038000 | 2024-05-30 9:37AM EDT | 38.00 | 4.50 | 2.50 | 6.45 | 0.00 | - | 1 | 22 | 67.22% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 39.00 | 2.91 | 1.85 | 5.00 | 0.00 | - | 2 | 58 | 56.13% |
| X241018C00040000 | 2024-05-31 3:03PM EDT | 40.00 | 3.29 | 1.24 | 3.80 | -0.21 | -6.00% | 4 | 634 | 47.63% |
| X241018C00041000 | 2024-05-23 3:03PM EDT | 41.00 | 1.95 | 0.82 | 5.05 | 0.00 | - | 1 | 62 | 64.81% |
| X241018C00042000 | 2024-05-31 3:03PM EDT | 42.00 | 2.50 | 0.42 | 4.70 | +0.94 | +60.26% | 10 | 19 | 64.76% |
| X241018C00043000 | 2024-05-30 12:58PM EDT | 43.00 | 2.09 | 0.22 | 4.30 | 0.00 | - | 1 | 95 | 63.94% |
| X241018C00044000 | 2024-05-20 10:56AM EDT | 44.00 | 1.17 | 0.45 | 2.89 | 0.00 | - | 1 | 8 | 51.95% |
| X241018C00045000 | 2024-05-30 2:56PM EDT | 45.00 | 1.75 | 0.47 | 1.88 | 0.00 | - | 102 | 286 | 43.43% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 3.45 | 0.00 | - | 1 | 151 | 63.94% |
| X241018C00047000 | 2024-05-30 3:54PM EDT | 47.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 55 | 485 | 43.92% |
| X241018C00048000 | 2024-05-31 1:08PM EDT | 48.00 | 0.88 | 0.48 | 1.04 | +0.39 | +79.59% | 1 | 336 | 39.99% |
| X241018C00049000 | 2024-05-30 2:53PM EDT | 49.00 | 0.70 | 0.52 | 2.80 | 0.00 | - | 1 | 534 | 50.61% |
| X241018C00050000 | 2024-05-30 3:40PM EDT | 50.00 | 0.70 | 0.25 | 1.10 | 0.00 | - | 1 | 2,331 | 45.07% |
| X241018C00052500 | 2024-05-29 9:38AM EDT | 52.50 | 0.40 | 0.04 | 2.40 | 0.00 | - | 7 | 2,671 | 51.71% |
| X241018C00055000 | 2024-05-30 2:15PM EDT | 55.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 76 | 847 | 30.47% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 95.80% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 2.46 | 0.00 | - | 1 | 5 | 72.41% |
| X241018P00028000 | 2024-05-30 1:30PM EDT | 28.00 | 0.58 | 0.00 | 2.80 | 0.00 | - | 8 | 18 | 61.43% |
| X241018P00030000 | 2024-05-30 2:48PM EDT | 30.00 | 1.10 | 1.00 | 1.65 | 0.00 | - | 218 | 2,391 | 51.10% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 33.00 | 2.30 | 0.00 | 3.85 | 0.00 | - | 4 | 12 | 70.83% |
| X241018P00035000 | 2024-05-22 12:50PM EDT | 35.00 | 3.00 | 0.58 | 2.98 | 0.00 | - | 4 | 73 | 49.59% |
| X241018P00038000 | 2024-05-30 12:28PM EDT | 38.00 | 3.70 | 2.30 | 4.00 | 0.00 | - | 10 | 784 | 44.56% |
| X241018P00039000 | 2024-05-30 12:52PM EDT | 39.00 | 4.25 | 1.89 | 6.15 | 0.00 | - | 250 | 514 | 61.50% |
| X241018P00040000 | 2024-05-31 11:23AM EDT | 40.00 | 4.60 | 2.43 | 6.70 | -0.50 | -9.80% | 50 | 1,409 | 60.91% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 3.00 | 7.00 | 0.00 | - | 125 | 126 | 57.40% |
| X241018P00042000 | 2024-05-24 12:27PM EDT | 42.00 | 7.10 | 3.60 | 7.85 | 0.00 | - | 77 | 172 | 59.47% |
| X241018P00043000 | 2024-05-21 1:08PM EDT | 43.00 | 7.60 | 4.25 | 8.50 | 0.00 | - | 100 | 307 | 59.18% |
| X241018P00044000 | 2024-05-22 9:54AM EDT | 44.00 | 8.40 | 4.95 | 8.35 | 0.00 | - | 50 | 252 | 49.88% |
| X241018P00045000 | 2024-05-28 10:40AM EDT | 45.00 | 9.53 | 5.65 | 9.00 | 0.00 | - | 10 | 1,809 | 48.90% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.85 | 10.15 | 13.50 | 0.00 | - | 1 | 3 | 63.65% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 9.25 | 12.65 | 0.00 | - | 9 | 223 | 54.91% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 73.95% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 12.50 | 16.50 | 0.00 | - | 3,180 | 2 | 66.85% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 73.05% |
© 2024 Yahoo. Todos os direitos reservados.