X - United States Steel Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230721C00015000 | 2023-05-05 12:03PM EDT | 15.00 | 7.00 | 6.95 | 7.40 | 0.00 | - | 405 | 154 | 78.52% |
| X230721C00016000 | 2023-06-01 9:30AM EDT | 16.00 | 4.95 | 6.00 | 6.35 | 0.00 | - | 1 | 74 | 67.97% |
| X230721C00017000 | 2023-05-23 12:02PM EDT | 17.00 | 5.10 | 5.15 | 5.40 | 0.00 | - | 1 | 11 | 64.55% |
| X230721C00018000 | 2023-06-02 12:28PM EDT | 18.00 | 4.55 | 4.25 | 4.40 | +1.10 | +31.88% | 6 | 34 | 56.84% |
| X230721C00019000 | 2023-06-02 2:34PM EDT | 19.00 | 3.60 | 3.40 | 3.55 | +1.16 | +47.54% | 19 | 594 | 53.03% |
| X230721C00020000 | 2023-06-02 11:55AM EDT | 20.00 | 2.74 | 2.62 | 2.72 | +0.82 | +42.71% | 18 | 197 | 50.78% |
| X230721C00021000 | 2023-06-02 3:59PM EDT | 21.00 | 2.00 | 1.97 | 2.00 | +0.70 | +53.85% | 327 | 552 | 47.07% |
| X230721C00022000 | 2023-06-02 3:37PM EDT | 22.00 | 1.53 | 1.39 | 1.42 | +0.63 | +70.00% | 418 | 1,360 | 45.02% |
| X230721C00023000 | 2023-06-02 3:59PM EDT | 23.00 | 0.95 | 0.95 | 0.97 | +0.39 | +69.64% | 1,679 | 1,395 | 43.70% |
| X230721C00024000 | 2023-06-02 3:54PM EDT | 24.00 | 0.64 | 0.60 | 0.64 | +0.28 | +77.78% | 380 | 1,430 | 42.92% |
| X230721C00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.41 | 0.39 | 0.41 | +0.19 | +86.36% | 405 | 2,348 | 42.48% |
| X230721C00026000 | 2023-06-02 3:54PM EDT | 26.00 | 0.25 | 0.24 | 0.27 | +0.09 | +56.25% | 226 | 1,482 | 42.97% |
| X230721C00027000 | 2023-06-02 3:05PM EDT | 27.00 | 0.18 | 0.15 | 0.19 | +0.08 | +80.00% | 24 | 2,586 | 44.34% |
| X230721C00028000 | 2023-06-02 3:52PM EDT | 28.00 | 0.12 | 0.10 | 0.13 | +0.06 | +100.00% | 17 | 2,446 | 45.31% |
| X230721C00029000 | 2023-06-02 9:34AM EDT | 29.00 | 0.05 | 0.07 | 0.11 | +0.01 | +25.00% | 10 | 707 | 48.24% |
| X230721C00030000 | 2023-06-02 12:15PM EDT | 30.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 2 | 895 | 50.59% |
| X230721C00031000 | 2023-05-22 9:31AM EDT | 31.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 906 | 52.15% |
| X230721C00032000 | 2023-06-02 2:43PM EDT | 32.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 8 | 531 | 51.95% |
| X230721C00033000 | 2023-05-17 3:18PM EDT | 33.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 30 | 832 | 53.13% |
| X230721C00034000 | 2023-05-17 1:01PM EDT | 34.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 1,445 | 56.25% |
| X230721C00035000 | 2023-05-26 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,181 | 58.20% |
| X230721C00036000 | 2023-05-15 10:16AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 65 | 59.38% |
| X230721C00037000 | 2023-05-30 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 62.50% |
| X230721C00038000 | 2023-05-15 10:17AM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 65 | 64.84% |
| X230721C00040000 | 2023-05-26 10:34AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,322 | 62.50% |
| X230721C00045000 | 2023-05-03 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 81.25% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230721P00014000 | 2023-06-02 3:59PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 15 | 63.28% |
| X230721P00015000 | 2023-06-02 10:01AM EDT | 15.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 1 | 730 | 57.81% |
| X230721P00016000 | 2023-06-02 10:42AM EDT | 16.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 5 | 3,837 | 55.66% |
| X230721P00017000 | 2023-06-02 3:22PM EDT | 17.00 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 37 | 1,001 | 52.15% |
| X230721P00018000 | 2023-06-02 3:46PM EDT | 18.00 | 0.24 | 0.23 | 0.25 | -0.18 | -42.86% | 57 | 921 | 49.51% |
| X230721P00019000 | 2023-06-02 3:53PM EDT | 19.00 | 0.37 | 0.36 | 0.39 | -0.28 | -43.08% | 456 | 2,357 | 46.78% |
| X230721P00020000 | 2023-06-02 3:26PM EDT | 20.00 | 0.55 | 0.57 | 0.60 | -0.41 | -42.71% | 125 | 1,384 | 44.39% |
| X230721P00021000 | 2023-06-02 3:52PM EDT | 21.00 | 0.87 | 0.87 | 0.91 | -0.50 | -36.50% | 235 | 1,152 | 42.48% |
| X230721P00022000 | 2023-06-02 3:23PM EDT | 22.00 | 1.22 | 1.28 | 1.33 | -0.74 | -37.76% | 73 | 2,096 | 40.67% |
| X230721P00023000 | 2023-06-02 3:23PM EDT | 23.00 | 1.76 | 1.81 | 1.88 | -0.96 | -35.29% | 16 | 2,316 | 39.26% |
| X230721P00024000 | 2023-06-02 2:07PM EDT | 24.00 | 2.46 | 2.50 | 2.55 | -1.04 | -29.71% | 9 | 1,008 | 37.89% |
| X230721P00025000 | 2023-06-02 2:23PM EDT | 25.00 | 3.23 | 3.25 | 3.45 | -1.13 | -25.92% | 4 | 3,251 | 42.09% |
| X230721P00026000 | 2023-06-02 2:17PM EDT | 26.00 | 4.10 | 4.10 | 4.25 | -1.14 | -21.76% | 454 | 2,966 | 39.16% |
| X230721P00027000 | 2023-06-02 3:08PM EDT | 27.00 | 4.92 | 4.95 | 5.30 | -1.38 | -21.90% | 6 | 824 | 47.95% |
| X230721P00028000 | 2023-05-24 1:00PM EDT | 28.00 | 6.90 | 5.85 | 6.30 | 0.00 | - | 1 | 973 | 53.52% |
| X230721P00029000 | 2023-05-30 9:31AM EDT | 29.00 | 7.40 | 6.85 | 7.30 | 0.00 | - | 1 | 211 | 58.79% |
| X230721P00030000 | 2023-05-15 11:24AM EDT | 30.00 | 8.60 | 7.85 | 8.30 | 0.00 | - | 1 | 5 | 63.67% |
| X230721P00031000 | 2023-05-09 1:57PM EDT | 31.00 | 9.15 | 8.85 | 9.30 | 0.00 | - | 1 | 0 | 68.36% |
| X230721P00032000 | 2023-05-30 10:33AM EDT | 32.00 | 10.85 | 9.85 | 10.35 | 0.00 | - | 1 | 5 | 52.93% |
| X230721P00033000 | 2023-05-11 12:53PM EDT | 33.00 | 11.79 | 10.90 | 11.25 | 0.00 | - | 1 | 0 | 50.78% |
| X230721P00034000 | 2023-04-24 11:35AM EDT | 34.00 | 9.00 | 12.65 | 12.90 | 0.00 | - | 5 | 0 | 108.11% |
| X230721P00035000 | 2023-04-10 10:43AM EDT | 35.00 | 9.61 | 13.55 | 13.80 | 0.00 | - | 6 | 0 | 107.62% |
| X230721P00036000 | 2023-05-30 10:33AM EDT | 36.00 | 14.85 | 13.85 | 14.35 | 0.00 | - | 1 | 1 | 66.02% |
| X230721P00038000 | 2023-03-15 2:33PM EDT | 38.00 | 14.00 | 12.15 | 12.35 | 0.00 | - | 5 | 0 | 0.00% |
| X230721P00040000 | 2023-02-16 11:44AM EDT | 40.00 | 10.32 | 15.85 | 16.25 | 0.00 | - | 4 | 0 | 0.00% |
| X230721P00045000 | 2023-05-01 10:28AM EDT | 45.00 | 22.05 | 24.15 | 24.25 | 0.00 | - | - | 0 | 169.04% |
© 2023 Yahoo. Tutti i diritti riservati.