Mercado fechará em 3 h 5 min
BOVESPA
127.792,84 -395,50 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.803,58 -42,50 (-0,07%) PETROLEO CRU
78,47 -0,79 (-1,00%) OURO
2.371,80 +31,50 (+1,35%) Bitcoin USD
60.967,43 -1.123,17 (-1,81%)
United States Steel Corporation (X)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:55PM EDT. Mercado aberto.
Preço de exercício:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00045000 | 2024-05-07 2:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 125.00% |
| X240517C00045000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 12,883 | 53.13% |
| X240531C00045000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 0.13 | 0.01 | 1.10 | 0.00 | - | 1 | 13 | 66.89% |
| X240614C00045000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 66.99% |
| X240621C00045000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.14 | +0.01 | +11.11% | 10 | 2,029 | 32.52% |
| X240719C00045000 | 2024-05-09 12:41PM EDT | 2024-07-19 | 0.39 | 0.00 | 1.41 | 0.00 | - | 25 | 1,905 | 53.96% |
| X240920C00045000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 1.23 | 0.00 | 1.29 | 0.00 | - | 6 | 2,090 | 37.72% |
| X241018C00045000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 1.55 | 0.00 | 2.56 | 0.00 | - | 1 | 69 | 48.34% |
| X241115C00045000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 1.30 | 0.63 | 2.37 | 0.00 | - | 2 | 2,010 | 42.77% |
| X250117C00045000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 3.09 | 2.76 | 3.10 | +0.18 | +6.19% | 3 | 22,323 | 43.16% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 3.25 | 3.70 | 4.50 | 0.00 | - | 4 | 479 | 42.94% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 4.05 | 5.05 | 0.00 | - | 1 | 2,476 | 38.56% |
| X260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 4.55 | 2.94 | 5.20 | 0.00 | - | 2 | 1,206 | 38.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00045000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 7.99 | 6.45 | 8.70 | 0.00 | - | 3 | 767 | 120.22% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 2024-05-24 | 8.65 | 6.60 | 7.00 | 0.00 | - | 10 | 10 | 53.32% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 8.04 | 6.10 | 8.00 | 0.00 | - | 10 | 0 | 87.60% |
| X240607P00045000 | 2024-05-02 2:14PM EDT | 2024-06-07 | 7.95 | 6.65 | 7.95 | 0.00 | - | - | 1 | 53.22% |
| X240621P00045000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 6.65 | 6.35 | 7.75 | -0.87 | -11.57% | 3 | 11,415 | 56.49% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 8.25 | 6.80 | 7.30 | 0.00 | - | 10 | 4,513 | 34.03% |
| X240920P00045000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 7.10 | 7.30 | 7.75 | -1.10 | -13.41% | 3 | 15,591 | 32.01% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 7.50 | 7.80 | 0.00 | - | 306 | 1,799 | 29.76% |
| X241115P00045000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 7.74 | 7.70 | 9.40 | 0.00 | - | 25 | 521 | 44.29% |
| X250117P00045000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 8.20 | 8.10 | 8.65 | 0.00 | - | 5 | 121,671 | 31.90% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 9.83 | 8.95 | 9.40 | 0.00 | - | 15 | 2,521 | 30.27% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 9.05 | 9.90 | 0.00 | - | 100 | 135 | 27.89% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 8.97 | 8.20 | 10.95 | 0.00 | - | 3 | 708 | 32.72% |
© 2024 Yahoo. Todos os direitos reservados.