Mercado fechará em 2 h 17 min
BOVESPA
127.814,10 -374,24 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.759,78 -86,30 (-0,15%) PETROLEO CRU
78,35 -0,91 (-1,15%) OURO
2.375,80 +35,50 (+1,52%) Bitcoin USD
60.488,26 -1.521,18 (-2,45%)
United States Steel Corporation (X)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:42PM EDT. Mercado aberto.
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00040000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 41 | 46.88% |
| X240517C00040000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 4 | 13,343 | 35.35% |
| X240524C00040000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.63 | 0.00 | 0.44 | 0.00 | - | 2 | 30 | 36.04% |
| X240531C00040000 | 2024-05-06 2:17PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.54 | 0.00 | - | 6 | 33 | 32.96% |
| X240607C00040000 | 2024-05-09 10:14AM EDT | 2024-06-07 | 0.97 | 0.52 | 0.74 | 0.00 | - | 4 | 13 | 33.99% |
| X240614C00040000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.90 | 0.00 | - | 4 | 4 | 34.18% |
| X240621C00040000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1.14 | 0.84 | 1.03 | +0.17 | +17.53% | 5 | 7,597 | 33.94% |
| X240628C00040000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 1.12 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 36.33% |
| X240719C00040000 | 2024-05-10 12:16PM EDT | 2024-07-19 | 1.31 | 1.53 | 2.37 | -0.44 | -25.14% | 3 | 1,931 | 46.92% |
| X240920C00040000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 3.04 | 2.72 | 3.55 | +0.09 | +3.05% | 11 | 581 | 47.00% |
| X241018C00040000 | 2024-05-09 10:09AM EDT | 2024-10-18 | 3.70 | 3.20 | 3.55 | 0.00 | - | 1 | 22 | 42.74% |
| X241115C00040000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 4.10 | 2.51 | 5.15 | 0.00 | - | 3 | 1,117 | 54.05% |
| X250117C00040000 | 2024-05-10 11:45AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | -0.10 | -2.00% | 15 | 3,470 | 45.25% |
| X250620C00040000 | 2024-05-09 10:09AM EDT | 2025-06-20 | 6.73 | 5.75 | 6.45 | 0.00 | - | 2 | 311 | 45.07% |
| X251219C00040000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 6.83 | 5.75 | 7.30 | -0.32 | -4.48% | 2 | 1,017 | 41.91% |
| X260116C00040000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 6.69 | 6.85 | 7.35 | 0.00 | - | 3 | 511 | 41.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00040000 | 2024-05-07 2:31PM EDT | 2024-05-10 | 2.10 | 1.71 | 2.30 | 0.00 | - | 13 | 20 | 87.11% |
| X240517P00040000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 2.13 | 0.52 | 3.85 | +0.13 | +6.50% | 2 | 4,935 | 122.27% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 1.93 | 2.27 | 0.00 | - | 1 | 1 | 34.47% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.30 | 2.18 | 2.48 | 0.00 | - | 5 | 5 | 30.62% |
| X240621P00040000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 3.42 | 2.48 | 2.72 | 0.00 | - | 60 | 12,928 | 30.23% |
| X240719P00040000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 4.35 | 1.96 | 4.25 | 0.00 | - | 4 | 326 | 47.07% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 3.90 | 4.30 | 0.00 | - | 125 | 902 | 34.82% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 2.84 | 4.70 | 0.00 | - | 34 | 1,409 | 35.65% |
| X241115P00040000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 5.50 | 2.61 | 6.80 | 0.00 | - | 1 | 368 | 52.06% |
| X250117P00040000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 5.50 | 5.60 | 5.70 | -0.20 | -3.51% | 10 | 117,849 | 36.43% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 6.75 | 4.30 | 6.85 | 0.00 | - | 27 | 599 | 35.89% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 6.15 | 7.25 | 0.00 | - | 13 | 1,272 | 31.92% |
| X260116P00040000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 6.40 | 6.80 | 7.30 | 0.00 | - | 12 | 1,147 | 31.45% |
© 2024 Yahoo. Todos os direitos reservados.