Italia markets close in 50 minutes

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,96-0,24 (-0,63%)
In data: 10:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240719C000200002024-04-23 12:17PM EDT20.0018.520.000.000.00-300.00%
X240719C000250002024-06-25 10:18AM EDT25.0010.7311.7014.950.00-25336.33%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212789.65%
X240719C000270002024-07-17 9:55AM EDT27.0011.339.3011.25-0.64-5.35%124269.92%
X240719C000280002024-04-17 11:21AM EDT28.0012.986.6010.500.00-3640292.97%
X240719C000290002024-07-01 12:45PM EDT29.009.528.1511.000.00-4566279.10%
X240719C000300002024-06-27 11:20AM EDT30.007.906.3010.000.00-114181.64%
X240719C000310002024-07-15 2:45PM EDT31.007.565.209.000.00-192150.00%
X240719C000320002024-07-01 12:16PM EDT32.006.404.657.950.00-2227166.80%
X240719C000330002024-07-10 11:39AM EDT33.005.954.407.000.00-1290192.77%
X240719C000340002024-05-30 12:42PM EDT34.004.812.086.300.00-41515108.20%
X240719C000345002024-07-01 12:45PM EDT34.504.182.875.600.00--44157.42%
X240719C000350002024-07-05 3:32PM EDT35.003.002.425.050.00-4409144.14%
X240719C000355002024-06-26 12:17PM EDT35.501.700.704.650.00--175.20%
X240719C000360002024-07-12 3:27PM EDT36.003.421.474.150.00-2827123.24%
X240719C000365002024-06-28 10:03AM EDT36.502.940.153.700.00-1076.95%
X240719C000370002024-07-15 9:42AM EDT37.003.201.032.000.00-15,65170.80%
X240719C000375002024-07-15 11:59AM EDT37.502.370.282.720.00-418792.09%
X240719C000380002024-07-17 9:30AM EDT38.000.500.160.91-0.13-20.63%19,42267.77%
X240719C000385002024-07-16 2:10PM EDT38.500.490.010.250.00-461,33834.18%
X240719C000390002024-07-16 2:58PM EDT39.000.100.100.70-0.10-33.33%125,93258.69%
X240719C000395002024-07-15 2:26PM EDT39.500.280.000.820.00-5964371.09%
X240719C000400002024-07-17 9:42AM EDT40.000.070.070.35-0.04-36.36%3612,43162.31%
X240719C000405002024-07-15 10:32AM EDT40.500.320.030.490.00-33635776.95%
X240719C000410002024-07-16 2:35PM EDT41.000.010.010.300.00-72,12272.66%
X240719C000415002024-07-15 9:58AM EDT41.500.150.000.300.00-101679.69%
X240719C000420002024-07-16 2:21PM EDT42.000.020.000.270.00-94,31984.77%
X240719C000425002024-07-15 9:42AM EDT42.500.010.000.000.00-144625.00%
X240719C000430002024-07-15 10:29AM EDT43.000.010.000.200.00-54792.19%
X240719C000440002024-07-15 9:43AM EDT44.000.050.000.040.00-135678.13%
X240719C000450002024-07-15 12:35PM EDT45.000.050.000.570.00-22,836150.39%
X240719C000460002024-07-01 3:30PM EDT46.000.010.001.980.00-1433244.92%
X240719C000470002024-07-01 1:57PM EDT47.000.020.000.500.00-1443170.70%
X240719C000480002024-06-12 11:52AM EDT48.000.050.000.910.00-1187214.06%
X240719C000490002024-07-01 3:30PM EDT49.000.230.000.100.00-1316142.19%
X240719C000500002024-07-16 10:07AM EDT50.000.010.000.010.00-14,072112.50%
X240719C000525002024-06-11 9:30AM EDT52.500.030.000.000.00-19450.00%
X240719C000550002024-07-02 2:07PM EDT55.000.010.000.000.00-11,51050.00%
X240719C000575002024-06-24 9:40AM EDT57.500.010.000.010.00-1111162.50%
X240719C000600002024-06-17 9:57AM EDT60.000.010.000.010.00-5169175.00%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-1010340.63%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--10479.69%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240719P000200002024-07-05 1:41PM EDT20.000.020.000.010.00-381250.00%
X240719P000250002024-07-01 3:55PM EDT25.000.020.002.120.00-51,894461.13%
X240719P000260002024-05-15 1:01PM EDT26.000.050.000.050.00-11187.50%
X240719P000270002024-05-20 3:26PM EDT27.000.140.001.800.00-698738375.78%
X240719P000280002024-07-01 3:56PM EDT28.000.030.002.130.00-57368.75%
X240719P000290002024-06-28 12:44PM EDT29.000.010.000.850.00-3310,442249.02%
X240719P000300002024-07-15 10:29AM EDT30.000.010.000.050.00-614,313123.44%
X240719P000310002024-07-02 3:27PM EDT31.000.120.000.550.00-62,565177.73%
X240719P000320002024-07-16 12:09PM EDT32.000.030.000.020.00-66,23782.81%
X240719P000325002024-06-25 1:29PM EDT32.500.500.002.130.00--1240.23%
X240719P000330002024-07-16 3:42PM EDT33.000.060.000.200.00-56,346103.91%
X240719P000335002024-07-09 9:57AM EDT33.500.010.002.140.00-1424212.89%
X240719P000340002024-07-17 10:08AM EDT34.000.010.010.75-0.01-33.33%1815,775127.73%
X240719P000345002024-07-11 9:54AM EDT34.500.090.002.150.00-14908185.16%
X240719P000350002024-07-15 3:44PM EDT35.000.050.030.08+0.01+25.00%221,15358.98%
X240719P000355002024-07-15 3:50PM EDT35.500.010.002.170.00-1415157.42%
X240719P000360002024-07-15 11:14AM EDT36.000.060.030.120.00-11,24752.73%
X240719P000370002024-07-17 9:30AM EDT37.000.140.000.26+0.04+40.00%11,04446.29%
X240719P000375002024-07-16 12:18PM EDT37.500.250.052.440.00-122,582107.23%
X240719P000380002024-07-17 9:52AM EDT38.000.670.030.72+0.36+116.13%21,34850.98%
X240719P000385002024-07-16 9:31AM EDT38.501.000.001.360.00-3777.34%
X240719P000390002024-07-15 12:46PM EDT39.001.680.003.10+1.24+155.00%11,09167.58%
X240719P000395002024-07-12 3:48PM EDT39.500.690.203.500.00--17362.31%
X240719P000400002024-07-16 3:27PM EDT40.001.872.054.150.00-12276135.55%
X240719P000410002024-07-15 10:55AM EDT41.001.732.005.050.00-1346108.98%
X240719P000420002024-06-05 10:42AM EDT42.004.002.623.550.00-250660.00%
X240719P000430002024-06-21 3:57PM EDT43.006.205.057.000.00-15165192.77%
X240719P000440002024-05-17 12:21PM EDT44.008.166.909.200.00-72297.27%
X240719P000450002024-07-02 1:06PM EDT45.007.515.059.000.00-1455312.30%
X240719P000460002024-05-06 11:58AM EDT46.009.087.209.750.00-104184.57%
X240719P000470002024-07-02 1:06PM EDT47.009.547.0511.000.00-10347.56%
X240719P000480002024-06-17 3:26PM EDT48.0011.458.0512.000.00-11364.06%
X240719P000490002024-07-02 1:06PM EDT49.0010.999.0513.000.00-11379.79%
X240719P000500002024-07-02 1:06PM EDT50.0012.4210.0514.000.00-13394.92%
X240719P000525002024-01-29 10:42AM EDT52.502.503.107.450.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.400.00--20.00%