Italia Markets closed

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,91-1,44 (-3,86%)
Alla chiusura: 04:00PM EDT
35,88 -0,03 (-0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240524C000300002024-05-10 9:31AM EDT30.008.555.808.300.00-16181.25%
X240524C000340002024-05-09 10:10AM EDT34.005.000.264.350.00-101056.74%
X240524C000350002024-04-17 11:18AM EDT35.006.250.003.550.00--364.75%
X240524C000360002024-05-17 3:38PM EDT36.000.640.421.07-1.63-71.81%2831756.15%
X240524C000370002024-05-17 3:58PM EDT37.000.300.302.41-0.55-64.71%97591.89%
X240524C000375002024-05-16 3:29PM EDT37.500.480.110.33-0.41-46.07%11945.02%
X240524C000380002024-05-17 3:28PM EDT38.000.100.070.61-0.36-78.26%194752.83%
X240524C000385002024-05-17 3:02PM EDT38.500.050.010.32-0.35-87.50%1054558.11%
X240524C000390002024-05-16 3:44PM EDT39.000.200.012.210.00-712113.09%
X240524C000395002024-05-17 3:29PM EDT39.500.080.020.30-0.04-33.33%912056.64%
X240524C000400002024-05-16 3:57PM EDT40.000.020.020.12-0.12-85.71%13550.39%
X240524C000410002024-05-16 10:41AM EDT41.000.380.000.080.00-4653.13%
X240524C000420002024-05-16 1:55PM EDT42.000.070.000.020.00-13350.00%
X240524C000430002024-05-16 3:29PM EDT43.000.050.002.130.00-1387162.99%
X240524C000440002024-05-16 3:59PM EDT44.000.010.002.130.00-6157174.22%
X240524C000450002024-05-10 9:46AM EDT45.000.010.002.130.00--4184.96%
X240524C000460002024-04-23 9:41AM EDT46.000.670.002.130.00-33195.12%
X240524C000480002024-05-09 1:16PM EDT48.000.010.002.130.00-29214.45%
X240524C000490002024-05-06 1:20PM EDT49.000.090.002.130.00--12223.44%
X240524C000500002024-05-03 3:44PM EDT50.000.050.000.010.00-282887.50%
X240524C000550002024-05-14 12:39PM EDT55.000.010.000.050.00-163131.25%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240524P000270002024-05-17 3:36PM EDT27.000.020.000.05-0.03-60.00%305196.88%
X240524P000300002024-05-03 9:35AM EDT30.000.150.000.080.00-81170.31%
X240524P000310002024-05-03 3:52PM EDT31.000.130.000.120.00-222264.06%
X240524P000320002024-05-03 9:43AM EDT32.000.200.002.130.00-323136.72%
X240524P000330002024-05-17 3:50PM EDT33.000.120.010.13-0.37-75.51%214850.20%
X240524P000340002024-05-17 3:56PM EDT34.000.200.150.23+0.09+81.82%4111345.12%
X240524P000350002024-05-17 3:19PM EDT35.000.350.020.44-0.45-56.25%346641.60%
X240524P000360002024-05-17 2:18PM EDT36.000.840.570.84+0.59+236.00%463239.94%
X240524P000365002024-05-16 3:59PM EDT36.500.390.320.57+0.17+77.27%3920.00%
X240524P000370002024-05-17 9:59AM EDT37.001.530.003.25+0.88+135.38%2425132.72%
X240524P000380002024-05-14 10:26AM EDT38.000.550.154.150.00-12146.68%
X240524P000390002024-05-17 3:34PM EDT39.003.282.395.10+1.52+86.36%10486.72%
X240524P000400002024-04-12 1:58PM EDT40.001.600.542.660.00-110.00%
X240524P000410002024-05-14 10:43AM EDT41.002.984.856.800.00-12117.77%
X240524P000420002024-04-23 3:49PM EDT42.004.485.608.100.00-20131.45%
X240524P000430002024-04-23 3:49PM EDT43.005.896.759.100.00--1147.85%
X240524P000450002024-05-13 11:30AM EDT45.006.758.3010.900.00-55143.55%
X240524P000460002024-04-23 9:41AM EDT46.007.359.7511.800.00-30167.38%