Mercado fechará em 2 h 55 min
BOVESPA
127.872,40 -315,95 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.797,46 -48,62 (-0,08%) PETROLEO CRU
78,34 -0,92 (-1,16%) OURO
2.376,40 +36,10 (+1,54%) Bitcoin USD
60.962,46 -890,97 (-1,44%)
United States Steel Corporation (X)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:04PM EDT. Mercado aberto.
Preço de exercício:35.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00035000 | 2024-04-30 2:26PM EDT | 2024-05-10 | 2.10 | 2.79 | 4.15 | 0.00 | - | - | 10 | 176.56% |
| X240517C00035000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 3.30 | 1.45 | 5.35 | 0.00 | - | 25 | 102 | 57.23% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 6.25 | 2.52 | 3.90 | 0.00 | - | - | 3 | 65.33% |
| X240607C00035000 | 2024-05-03 12:01PM EDT | 2024-06-07 | 1.50 | 2.32 | 3.85 | 0.00 | - | 6 | 11 | 45.46% |
| X240614C00035000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 3.60 | 3.60 | 5.80 | 0.00 | - | - | 5 | 62.40% |
| X240621C00035000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 4.20 | 2.57 | 4.50 | 0.00 | - | 3 | 1,701 | 52.64% |
| X240719C00035000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 4.45 | 4.30 | 6.00 | 0.00 | - | 124 | 150 | 52.05% |
| X240920C00035000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 5.80 | 5.60 | 6.10 | 0.00 | - | 20 | 141 | 49.34% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 6.05 | 7.05 | 0.00 | - | - | 4 | 55.14% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 4.65 | 8.45 | 0.00 | - | 1 | 9 | 64.82% |
| X250117C00035000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 6.20 | 6.45 | 7.90 | 0.00 | - | 102 | 1,101 | 51.44% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 8.23 | 8.70 | 9.50 | 0.00 | - | 2 | 295 | 51.43% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 50.16% |
| X260116C00035000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 10.75 | 9.60 | 10.40 | 0.00 | - | 2 | 886 | 46.77% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00035000 | 2024-05-09 12:35PM EDT | 2024-05-10 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 60 | 302.34% |
| X240517P00035000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.06 | 0.10 | 0.66 | -0.04 | -40.00% | 13 | 8,726 | 66.60% |
| X240524P00035000 | 2024-04-29 11:38AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 44.53% |
| X240531P00035000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.30 | 0.00 | 1.08 | 0.00 | - | 1 | 3 | 64.94% |
| X240607P00035000 | 2024-04-30 12:20PM EDT | 2024-06-07 | 1.19 | 0.00 | 0.46 | 0.00 | - | - | 1 | 37.79% |
| X240621P00035000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 0.59 | 0.48 | 0.65 | 0.00 | - | 93 | 2,306 | 36.08% |
| X240719P00035000 | 2024-05-10 10:57AM EDT | 2024-07-19 | 1.10 | 0.98 | 1.70 | +0.05 | +4.76% | 10 | 5,699 | 47.00% |
| X240920P00035000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 2.22 | 0.89 | 2.07 | 0.00 | - | 2 | 157 | 38.77% |
| X241018P00035000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 2.77 | 1.07 | 2.75 | 0.00 | - | 4 | 73 | 42.73% |
| X241115P00035000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 2.20 | 0.49 | 3.90 | 0.00 | - | 1 | 115 | 50.93% |
| X250117P00035000 | 2024-05-08 12:36PM EDT | 2025-01-17 | 3.63 | 3.40 | 3.65 | 0.00 | - | 7 | 7,876 | 41.98% |
| X250620P00035000 | 2024-04-17 2:06PM EDT | 2025-06-20 | 3.60 | 2.76 | 4.80 | 0.00 | - | 1 | 72 | 40.91% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 4.75 | 5.40 | 0.00 | - | 5 | 420 | 37.40% |
| X260116P00035000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 5.07 | 4.80 | 5.25 | 0.00 | - | 22 | 3,380 | 35.72% |
© 2024 Yahoo. Todos os direitos reservados.