X - United States Steel Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X231020C000140002023-05-10 11:16AM EDT14.007.909.009.200.00--168.85%
X231020C000150002023-06-06 2:18PM EDT15.008.008.108.30+1.00+14.29%202465.14%
X231020C000160002023-05-11 9:30AM EDT16.005.857.157.450.00-1160.94%
X231020C000170002023-06-02 11:56AM EDT17.006.036.306.500.00-42956.45%
X231020C000180002023-05-15 9:40AM EDT18.004.955.605.700.00-1125255.57%
X231020C000190002023-06-02 1:23PM EDT19.004.654.805.000.00-11953.56%
X231020C000200002023-06-06 1:28PM EDT20.004.004.104.20+0.04+1.01%129950.71%
X231020C000210002023-06-06 2:35PM EDT21.003.353.503.55+0.16+5.02%312350.00%
X231020C000220002023-06-06 3:37PM EDT22.002.902.912.96+0.26+9.85%7242348.44%
X231020C000230002023-06-06 2:05PM EDT23.002.402.402.43+0.22+10.09%2954546.97%
X231020C000240002023-06-06 2:06PM EDT24.001.851.941.99+0.08+4.52%4345946.09%
X231020C000250002023-06-06 3:58PM EDT25.001.591.551.60+0.16+11.19%3467345.12%
X231020C000260002023-06-06 3:46PM EDT26.001.271.231.33+0.26+25.74%621,02145.41%
X231020C000270002023-06-06 3:06PM EDT27.000.990.971.05+0.11+12.50%3132444.58%
X231020C000280002023-06-06 3:25PM EDT28.000.790.760.80+0.11+16.18%5824843.41%
X231020C000290002023-06-06 11:16AM EDT29.000.650.610.64+0.08+14.04%21,13343.41%
X231020C000300002023-06-06 3:37PM EDT30.000.490.470.51-0.02-3.92%11777743.36%
X231020C000310002023-06-05 3:21PM EDT31.000.350.370.400.00-11,45543.21%
X231020C000320002023-06-06 1:23PM EDT32.000.300.290.32-0.01-3.23%186643.36%
X231020C000330002023-06-06 9:40AM EDT33.000.240.210.26+0.02+9.09%104043.65%
X231020C000340002023-06-01 9:30AM EDT34.000.160.180.210.00-116943.85%
X231020C000350002023-06-06 10:19AM EDT35.000.160.140.17-0.01-5.88%140544.14%
X231020C000360002023-05-24 12:58PM EDT36.000.140.110.140.00-725544.53%
X231020C000370002023-05-18 9:30AM EDT37.000.130.080.130.00-110945.80%
X231020C000380002023-05-23 12:06PM EDT38.000.100.060.150.00-322849.02%
X231020C000400002023-05-26 9:30AM EDT40.000.060.040.120.00-2559750.59%
X231020C000450002023-06-05 3:04PM EDT45.000.040.010.040.00-14338349.61%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X231020P000140002023-06-06 1:49PM EDT14.000.200.190.25-0.10-33.33%52355.86%
X231020P000150002023-06-02 11:59AM EDT15.000.370.270.300.00-122752.73%
X231020P000160002023-06-02 11:37AM EDT16.000.500.370.410.00-13950.68%
X231020P000170002023-06-01 1:28PM EDT17.000.900.510.540.00-1559,30749.27%
X231020P000180002023-06-02 11:52AM EDT18.000.870.680.710.00-146,79647.27%
X231020P000190002023-06-02 1:14PM EDT19.001.100.900.960.00-411,34346.29%
X231020P000200002023-06-06 2:41PM EDT20.001.241.171.24-0.14-10.14%222,53544.78%
X231020P000210002023-06-06 1:23PM EDT21.001.601.511.55-0.33-17.10%113,65042.77%
X231020P000220002023-06-05 1:58PM EDT22.002.191.921.960.00-4341,88741.58%
X231020P000230002023-06-06 2:01PM EDT23.002.522.392.43-0.20-7.35%6386640.28%
X231020P000240002023-06-05 1:37PM EDT24.003.352.942.970.00-51,18439.04%
X231020P000250002023-06-06 3:52PM EDT25.003.533.553.60-0.66-15.75%1027938.21%
X231020P000260002023-06-06 12:59PM EDT26.004.294.204.30-0.36-7.74%432137.50%
X231020P000270002023-06-02 12:16PM EDT27.005.454.955.050.00-418636.67%
X231020P000280002023-05-22 10:32AM EDT28.006.625.755.850.00-24435.69%
X231020P000290002023-06-06 3:52PM EDT29.006.626.556.75-1.33-16.73%65536.38%
X231020P000300002023-05-31 10:41AM EDT30.009.257.457.650.00-1513936.28%
X231020P000310002023-06-06 12:59PM EDT31.008.528.358.55-1.73-16.88%263935.16%
X231020P000320002023-05-31 1:59PM EDT32.0010.949.309.500.00-11135.16%
X231020P000330002023-05-12 12:47PM EDT33.0011.9010.3010.500.00-3637.50%
X231020P000340002023-03-24 10:36AM EDT34.0010.159.359.550.00-240.00%
X231020P000350002023-05-30 10:33AM EDT35.0013.8512.2012.500.00-1041.90%
X231020P000370002023-03-02 4:20PM EDT37.007.9011.2011.350.00--10.00%
X231020P000380002023-03-02 4:40PM EDT38.008.6512.0512.250.00--10.00%
X231020P000400002023-04-25 12:13PM EDT40.0015.8018.4018.600.00-3386.67%