United States Steel Corporation (X)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802C00034000 | 2024-06-24 9:47AM EDT | 34.00 | 3.60 | 5.85 | 8.00 | 0.00 | - | 1 | 2 | 93.36% |
| X240802C00035000 | 2024-07-15 9:40AM EDT | 35.00 | 5.20 | 5.35 | 7.85 | 0.00 | - | 5 | 11 | 136.52% |
| X240802C00036000 | 2024-06-26 1:54PM EDT | 36.00 | 2.40 | 4.35 | 6.85 | 0.00 | - | - | 1 | 120.70% |
| X240802C00037000 | 2024-07-15 9:35AM EDT | 37.00 | 4.11 | 2.66 | 5.90 | +0.75 | +22.32% | 1 | 32 | 84.96% |
| X240802C00038000 | 2024-07-24 10:13AM EDT | 38.00 | 2.00 | 0.90 | 3.00 | 0.00 | - | 1 | 3 | 51.95% |
| X240802C00039000 | 2024-07-25 12:41PM EDT | 39.00 | 2.30 | 0.21 | 2.23 | 0.00 | - | 8 | 3,753 | 52.15% |
| X240802C00039500 | 2024-07-25 10:17AM EDT | 39.50 | 1.17 | 0.15 | 3.70 | 0.00 | - | 10 | 15 | 54.00% |
| X240802C00040000 | 2024-07-26 3:49PM EDT | 40.00 | 1.58 | 0.95 | 1.47 | +0.33 | +26.40% | 32 | 548 | 47.17% |
| X240802C00040500 | 2024-07-26 1:25PM EDT | 40.50 | 0.97 | 0.83 | 2.50 | +0.03 | +3.19% | 2 | 67 | 68.46% |
| X240802C00041000 | 2024-07-26 3:49PM EDT | 41.00 | 0.61 | 0.32 | 0.84 | +0.21 | +52.50% | 68 | 1,029 | 42.48% |
| X240802C00042000 | 2024-07-25 2:01PM EDT | 42.00 | 0.28 | 0.22 | 0.40 | -0.12 | -30.00% | 2 | 292 | 38.87% |
| X240802C00042500 | 2024-07-23 10:47AM EDT | 42.50 | 0.25 | 0.12 | 0.30 | +0.18 | +257.14% | 8 | 64 | 40.14% |
| X240802C00043000 | 2024-07-25 12:02PM EDT | 43.00 | 0.20 | 0.04 | 0.28 | 0.00 | - | 3 | 3 | 44.92% |
| X240802C00045000 | 2024-07-26 3:46PM EDT | 45.00 | 0.15 | 0.00 | 2.13 | +0.11 | +275.00% | 30 | 63 | 112.89% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240802P00027000 | 2024-07-01 10:53AM EDT | 27.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 1 | 291.41% |
| X240802P00032000 | 2024-07-05 1:13PM EDT | 32.00 | 0.45 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 201.17% |
| X240802P00035000 | 2024-07-24 1:59PM EDT | 35.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 32 | 34 | 87.11% |
| X240802P00036000 | 2024-07-26 2:21PM EDT | 36.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 12 | 124 | 50.39% |
| X240802P00037000 | 2024-07-25 3:19PM EDT | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 50.00% |
| X240802P00037500 | 2024-07-22 12:34PM EDT | 37.50 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 1 | 111.62% |
| X240802P00038000 | 2024-07-26 12:06PM EDT | 38.00 | 0.15 | - | 0.25 | +0.05 | +50.00% | 1 | - | 51.95% |
| X240802P00038500 | 2024-07-26 3:44PM EDT | 38.50 | 0.16 | 0.16 | 0.35 | -0.59 | -78.67% | 564 | 1 | 52.05% |
| X240802P00039000 | 2024-07-24 9:33AM EDT | 39.00 | 1.45 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 48.83% |
| X240802P00039500 | 2024-07-24 9:33AM EDT | 39.50 | 1.70 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 46.78% |
| X240802P00040000 | 2024-07-26 3:36PM EDT | 40.00 | 0.50 | 0.00 | 0.65 | -0.30 | -37.50% | 20 | 70 | 43.95% |
| X240802P00040500 | 2024-07-25 11:46AM EDT | 40.50 | 0.70 | 0.56 | 0.92 | -0.18 | -20.45% | 3 | - | 46.39% |
| X240802P00041000 | 2024-07-26 3:29PM EDT | 41.00 | 0.96 | 0.52 | 2.96 | +0.05 | +5.49% | 40 | - | 71.39% |
| X240802P00043000 | 2024-06-24 9:52AM EDT | 43.00 | 6.55 | 1.81 | 5.05 | 0.00 | - | - | 5 | 91.60% |
© 2024 Yahoo. Tutti i diritti riservati.