X - United States Steel Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231020C00014000 | 2023-05-10 11:16AM EDT | 14.00 | 7.90 | 9.00 | 9.20 | 0.00 | - | - | 1 | 68.85% |
| X231020C00015000 | 2023-06-06 2:18PM EDT | 15.00 | 8.00 | 8.10 | 8.30 | +1.00 | +14.29% | 20 | 24 | 65.14% |
| X231020C00016000 | 2023-05-11 9:30AM EDT | 16.00 | 5.85 | 7.15 | 7.45 | 0.00 | - | 1 | 1 | 60.94% |
| X231020C00017000 | 2023-06-02 11:56AM EDT | 17.00 | 6.03 | 6.30 | 6.50 | 0.00 | - | 4 | 29 | 56.45% |
| X231020C00018000 | 2023-05-15 9:40AM EDT | 18.00 | 4.95 | 5.60 | 5.70 | 0.00 | - | 11 | 252 | 55.57% |
| X231020C00019000 | 2023-06-02 1:23PM EDT | 19.00 | 4.65 | 4.80 | 5.00 | 0.00 | - | 1 | 19 | 53.56% |
| X231020C00020000 | 2023-06-06 1:28PM EDT | 20.00 | 4.00 | 4.10 | 4.20 | +0.04 | +1.01% | 12 | 99 | 50.71% |
| X231020C00021000 | 2023-06-06 2:35PM EDT | 21.00 | 3.35 | 3.50 | 3.55 | +0.16 | +5.02% | 3 | 123 | 50.00% |
| X231020C00022000 | 2023-06-06 3:37PM EDT | 22.00 | 2.90 | 2.91 | 2.96 | +0.26 | +9.85% | 72 | 423 | 48.44% |
| X231020C00023000 | 2023-06-06 2:05PM EDT | 23.00 | 2.40 | 2.40 | 2.43 | +0.22 | +10.09% | 29 | 545 | 46.97% |
| X231020C00024000 | 2023-06-06 2:06PM EDT | 24.00 | 1.85 | 1.94 | 1.99 | +0.08 | +4.52% | 43 | 459 | 46.09% |
| X231020C00025000 | 2023-06-06 3:58PM EDT | 25.00 | 1.59 | 1.55 | 1.60 | +0.16 | +11.19% | 34 | 673 | 45.12% |
| X231020C00026000 | 2023-06-06 3:46PM EDT | 26.00 | 1.27 | 1.23 | 1.33 | +0.26 | +25.74% | 62 | 1,021 | 45.41% |
| X231020C00027000 | 2023-06-06 3:06PM EDT | 27.00 | 0.99 | 0.97 | 1.05 | +0.11 | +12.50% | 31 | 324 | 44.58% |
| X231020C00028000 | 2023-06-06 3:25PM EDT | 28.00 | 0.79 | 0.76 | 0.80 | +0.11 | +16.18% | 58 | 248 | 43.41% |
| X231020C00029000 | 2023-06-06 11:16AM EDT | 29.00 | 0.65 | 0.61 | 0.64 | +0.08 | +14.04% | 2 | 1,133 | 43.41% |
| X231020C00030000 | 2023-06-06 3:37PM EDT | 30.00 | 0.49 | 0.47 | 0.51 | -0.02 | -3.92% | 117 | 777 | 43.36% |
| X231020C00031000 | 2023-06-05 3:21PM EDT | 31.00 | 0.35 | 0.37 | 0.40 | 0.00 | - | 1 | 1,455 | 43.21% |
| X231020C00032000 | 2023-06-06 1:23PM EDT | 32.00 | 0.30 | 0.29 | 0.32 | -0.01 | -3.23% | 1 | 866 | 43.36% |
| X231020C00033000 | 2023-06-06 9:40AM EDT | 33.00 | 0.24 | 0.21 | 0.26 | +0.02 | +9.09% | 10 | 40 | 43.65% |
| X231020C00034000 | 2023-06-01 9:30AM EDT | 34.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 169 | 43.85% |
| X231020C00035000 | 2023-06-06 10:19AM EDT | 35.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1 | 405 | 44.14% |
| X231020C00036000 | 2023-05-24 12:58PM EDT | 36.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 7 | 255 | 44.53% |
| X231020C00037000 | 2023-05-18 9:30AM EDT | 37.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 1 | 109 | 45.80% |
| X231020C00038000 | 2023-05-23 12:06PM EDT | 38.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 3 | 228 | 49.02% |
| X231020C00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 25 | 597 | 50.59% |
| X231020C00045000 | 2023-06-05 3:04PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 143 | 383 | 49.61% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231020P00014000 | 2023-06-06 1:49PM EDT | 14.00 | 0.20 | 0.19 | 0.25 | -0.10 | -33.33% | 5 | 23 | 55.86% |
| X231020P00015000 | 2023-06-02 11:59AM EDT | 15.00 | 0.37 | 0.27 | 0.30 | 0.00 | - | 1 | 227 | 52.73% |
| X231020P00016000 | 2023-06-02 11:37AM EDT | 16.00 | 0.50 | 0.37 | 0.41 | 0.00 | - | 1 | 39 | 50.68% |
| X231020P00017000 | 2023-06-01 1:28PM EDT | 17.00 | 0.90 | 0.51 | 0.54 | 0.00 | - | 155 | 9,307 | 49.27% |
| X231020P00018000 | 2023-06-02 11:52AM EDT | 18.00 | 0.87 | 0.68 | 0.71 | 0.00 | - | 14 | 6,796 | 47.27% |
| X231020P00019000 | 2023-06-02 1:14PM EDT | 19.00 | 1.10 | 0.90 | 0.96 | 0.00 | - | 41 | 1,343 | 46.29% |
| X231020P00020000 | 2023-06-06 2:41PM EDT | 20.00 | 1.24 | 1.17 | 1.24 | -0.14 | -10.14% | 22 | 2,535 | 44.78% |
| X231020P00021000 | 2023-06-06 1:23PM EDT | 21.00 | 1.60 | 1.51 | 1.55 | -0.33 | -17.10% | 11 | 3,650 | 42.77% |
| X231020P00022000 | 2023-06-05 1:58PM EDT | 22.00 | 2.19 | 1.92 | 1.96 | 0.00 | - | 434 | 1,887 | 41.58% |
| X231020P00023000 | 2023-06-06 2:01PM EDT | 23.00 | 2.52 | 2.39 | 2.43 | -0.20 | -7.35% | 63 | 866 | 40.28% |
| X231020P00024000 | 2023-06-05 1:37PM EDT | 24.00 | 3.35 | 2.94 | 2.97 | 0.00 | - | 5 | 1,184 | 39.04% |
| X231020P00025000 | 2023-06-06 3:52PM EDT | 25.00 | 3.53 | 3.55 | 3.60 | -0.66 | -15.75% | 10 | 279 | 38.21% |
| X231020P00026000 | 2023-06-06 12:59PM EDT | 26.00 | 4.29 | 4.20 | 4.30 | -0.36 | -7.74% | 4 | 321 | 37.50% |
| X231020P00027000 | 2023-06-02 12:16PM EDT | 27.00 | 5.45 | 4.95 | 5.05 | 0.00 | - | 4 | 186 | 36.67% |
| X231020P00028000 | 2023-05-22 10:32AM EDT | 28.00 | 6.62 | 5.75 | 5.85 | 0.00 | - | 2 | 44 | 35.69% |
| X231020P00029000 | 2023-06-06 3:52PM EDT | 29.00 | 6.62 | 6.55 | 6.75 | -1.33 | -16.73% | 6 | 55 | 36.38% |
| X231020P00030000 | 2023-05-31 10:41AM EDT | 30.00 | 9.25 | 7.45 | 7.65 | 0.00 | - | 15 | 139 | 36.28% |
| X231020P00031000 | 2023-06-06 12:59PM EDT | 31.00 | 8.52 | 8.35 | 8.55 | -1.73 | -16.88% | 2 | 639 | 35.16% |
| X231020P00032000 | 2023-05-31 1:59PM EDT | 32.00 | 10.94 | 9.30 | 9.50 | 0.00 | - | 1 | 11 | 35.16% |
| X231020P00033000 | 2023-05-12 12:47PM EDT | 33.00 | 11.90 | 10.30 | 10.50 | 0.00 | - | 3 | 6 | 37.50% |
| X231020P00034000 | 2023-03-24 10:36AM EDT | 34.00 | 10.15 | 9.35 | 9.55 | 0.00 | - | 2 | 4 | 0.00% |
| X231020P00035000 | 2023-05-30 10:33AM EDT | 35.00 | 13.85 | 12.20 | 12.50 | 0.00 | - | 1 | 0 | 41.90% |
| X231020P00037000 | 2023-03-02 4:20PM EDT | 37.00 | 7.90 | 11.20 | 11.35 | 0.00 | - | - | 1 | 0.00% |
| X231020P00038000 | 2023-03-02 4:40PM EDT | 38.00 | 8.65 | 12.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| X231020P00040000 | 2023-04-25 12:13PM EDT | 40.00 | 15.80 | 18.40 | 18.60 | 0.00 | - | 3 | 3 | 86.67% |
© 2023 Yahoo. Tutti i diritti riservati.