Italia markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,02-0,12 (-0,31%)
In data: 11:35AM 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 EDT25.0010.7312.3015.000.00-25479.30%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212960.74%
X240719C000270002024-07-17 9:55AM EDT27.0011.3310.5513.150.00-124448.83%
X240719C000280002024-04-17 11:21AM EDT28.0012.986.6010.500.00-3640347.66%
X240719C000290002024-07-01 12:45PM EDT29.009.528.6511.150.00-4566388.28%
X240719C000300002024-06-27 11:20AM EDT30.007.907.5510.100.00-114342.97%
X240719C000310002024-07-15 2:45PM EDT31.007.566.659.200.00-192324.61%
X240719C000320002024-07-01 12:16PM EDT32.006.405.608.200.00-2227288.28%
X240719C000330002024-07-10 11:39AM EDT33.005.954.507.200.00-1290249.22%
X240719C000340002024-05-30 12:42PM EDT34.004.812.086.300.00-41515122.27%
X240719C000345002024-07-01 12:45PM EDT34.504.181.925.700.00--44130.86%
X240719C000350002024-07-17 12:01PM EDT35.003.402.515.200.00-6409184.96%
X240719C000355002024-06-26 12:17PM EDT35.501.701.034.750.00--1114.84%
X240719C000360002024-07-12 3:27PM EDT36.003.420.504.250.00-282798.63%
X240719C000365002024-06-28 10:03AM EDT36.502.940.003.600.00-1075.20%
X240719C000370002024-07-18 10:13AM EDT37.001.400.003.30-0.10-6.67%15,64195.90%
X240719C000375002024-07-15 11:59AM EDT37.502.370.001.980.00-418762.70%
X240719C000380002024-07-18 9:51AM EDT38.000.150.212.46-0.35-70.00%79,421118.16%
X240719C000385002024-07-17 3:53PM EDT38.500.350.000.470.00-721,30160.55%
X240719C000390002024-07-18 11:04AM EDT39.000.100.070.20-0.10-50.00%1325,04249.22%
X240719C000395002024-07-17 12:18PM EDT39.500.200.000.130.00-564352.54%
X240719C000400002024-07-18 11:04AM EDT40.000.090.020.12+0.04+80.00%312,42552.73%
X240719C000405002024-07-18 11:04AM EDT40.500.030.000.26-0.29-90.62%135773.44%
X240719C000410002024-07-18 11:04AM EDT41.000.040.010.36+0.03+300.00%12,11892.58%
X240719C000415002024-07-15 9:58AM EDT41.500.150.000.170.00-101683.20%
X240719C000420002024-07-16 2:21PM EDT42.000.020.000.000.00-94,31925.00%
X240719C000425002024-07-15 9:42AM EDT42.500.010.001.100.00-1446173.44%
X240719C000430002024-07-15 10:29AM EDT43.000.010.000.050.00-54785.94%
X240719C000440002024-07-15 9:43AM EDT44.000.050.000.100.00-1356110.94%
X240719C000450002024-07-15 12:35PM EDT45.000.050.000.100.00-22,836124.22%
X240719C000460002024-07-01 3:30PM EDT46.000.010.001.980.00-1433298.44%
X240719C000470002024-07-01 1:57PM EDT47.000.020.000.500.00-1443207.81%
X240719C000480002024-06-12 11:52AM EDT48.000.050.000.910.00-1187260.94%
X240719C000490002024-07-01 3:30PM EDT49.000.230.000.010.00-1316131.25%
X240719C000500002024-07-16 10:07AM EDT50.000.010.000.010.00-14,072137.50%
X240719C000525002024-06-11 9:30AM EDT52.500.030.000.000.00-19450.00%
X240719C000550002024-07-02 2:07PM EDT55.000.010.000.010.00-11,510181.25%
X240719C000575002024-06-24 9:40AM EDT57.500.010.000.010.00-1111196.88%
X240719C000600002024-06-17 9:57AM EDT60.000.010.000.010.00-5169212.50%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-1010415.63%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--10586.33%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240719P000200002024-07-05 1:41PM EDT20.000.020.000.010.00-381312.50%
X240719P000250002024-07-01 3:55PM EDT25.000.020.002.130.00-51,894566.80%
X240719P000260002024-05-15 1:01PM EDT26.000.050.000.050.00-11231.25%
X240719P000270002024-05-20 3:26PM EDT27.000.140.001.800.00-698738461.33%
X240719P000280002024-07-01 3:56PM EDT28.000.030.002.130.00-57453.13%
X240719P000290002024-06-28 12:44PM EDT29.000.010.000.850.00-3310,442306.25%
X240719P000300002024-07-15 10:29AM EDT30.000.010.000.050.00-614,313153.13%
X240719P000310002024-07-02 3:27PM EDT31.000.120.000.550.00-62,565218.75%
X240719P000320002024-07-17 1:06PM EDT32.000.020.000.010.00-16,23893.75%
X240719P000325002024-06-25 1:29PM EDT32.500.500.002.140.00--1296.29%
X240719P000330002024-07-18 10:09AM EDT33.000.200.000.20+0.14+233.33%16,346128.13%
X240719P000335002024-07-09 9:57AM EDT33.500.010.002.150.00-1424262.89%
X240719P000340002024-07-18 10:36AM EDT34.000.010.012.15-0.04-80.00%415,774246.29%
X240719P000345002024-07-11 9:54AM EDT34.500.090.002.160.00-14908229.10%
X240719P000350002024-07-17 11:03AM EDT35.000.010.000.070.00-821,15066.41%
X240719P000355002024-07-15 3:50PM EDT35.500.010.002.170.00-1415194.53%
X240719P000360002024-07-18 11:10AM EDT36.000.050.030.150.00-21,34160.55%
X240719P000370002024-07-17 9:30AM EDT37.000.140.000.250.00-11,04457.23%
X240719P000375002024-07-17 10:49AM EDT37.500.250.032.310.00-102,582126.95%
X240719P000380002024-07-18 10:41AM EDT38.000.250.080.45-0.13-34.21%51,35041.02%
X240719P000385002024-07-16 9:31AM EDT38.501.000.000.990.00-3764.16%
X240719P000390002024-07-17 9:30AM EDT39.001.320.002.95-0.36-21.43%11,09179.30%
X240719P000395002024-07-12 3:48PM EDT39.500.690.003.400.00--17364.26%
X240719P000400002024-07-18 9:40AM EDT40.002.021.204.05+0.32+18.82%3276123.44%
X240719P000410002024-07-15 10:55AM EDT41.001.732.225.000.00-1346148.05%
X240719P000420002024-06-05 10:42AM EDT42.004.002.623.550.00-250660.00%
X240719P000430002024-06-21 3:57PM EDT43.006.203.955.200.00-15165136.33%
X240719P000440002024-05-17 12:21PM EDT44.008.166.909.200.00-72367.77%
X240719P000450002024-07-02 1:06PM EDT45.007.514.859.000.00-1455386.52%
X240719P000460002024-05-06 11:58AM EDT46.009.087.209.750.00-104233.98%
X240719P000470002024-07-02 1:06PM EDT47.009.540.0011.000.00-10429.88%
X240719P000480002024-06-17 3:26PM EDT48.0011.458.5011.700.00-11189.45%
X240719P000490002024-07-02 1:06PM EDT49.0010.998.8513.000.00-11469.53%
X240719P000500002024-07-02 1:06PM EDT50.0012.429.8514.000.00-13488.28%
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%