X - United States Steel Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119C00003000 | 2023-04-25 2:53PM EDT | 3.00 | 21.12 | 18.40 | 18.60 | 0.00 | - | 5 | 21 | 0.00% |
| X240119C00005000 | 2023-04-28 11:11AM EDT | 5.00 | 18.00 | 16.65 | 16.90 | 0.00 | - | 1 | 12 | 0.00% |
| X240119C00008000 | 2023-06-02 12:30PM EDT | 8.00 | 14.45 | 14.80 | 15.00 | 0.00 | - | 10 | 451 | 88.48% |
| X240119C00010000 | 2023-06-05 12:57PM EDT | 10.00 | 12.40 | 12.90 | 13.10 | 0.00 | - | 10 | 291 | 77.15% |
| X240119C00012500 | 2022-11-22 3:10PM EDT | 12.50 | 14.60 | 14.60 | 15.05 | 0.00 | - | 1 | 4 | 178.56% |
| X240119C00013000 | 2023-06-06 3:31PM EDT | 13.00 | 10.29 | 10.25 | 10.40 | +1.84 | +21.78% | 7 | 297 | 67.77% |
| X240119C00014000 | 2023-05-26 9:42AM EDT | 14.00 | 8.80 | 9.40 | 9.55 | 0.00 | - | 4 | 4 | 65.14% |
| X240119C00015000 | 2023-06-01 9:54AM EDT | 15.00 | 6.79 | 8.55 | 8.70 | 0.00 | - | 6 | 1,215 | 62.16% |
| X240119C00016000 | 2023-06-05 1:28PM EDT | 16.00 | 7.30 | 7.75 | 7.85 | 0.00 | - | 1 | 74 | 59.38% |
| X240119C00017000 | 2023-06-05 1:28PM EDT | 17.00 | 6.55 | 6.95 | 7.10 | 0.00 | - | 1 | 18 | 57.25% |
| X240119C00018000 | 2023-06-06 10:25AM EDT | 18.00 | 6.05 | 6.25 | 6.35 | +0.30 | +5.22% | 1 | 777 | 55.57% |
| X240119C00019000 | 2023-06-06 1:25PM EDT | 19.00 | 5.40 | 5.55 | 5.65 | +0.14 | +2.66% | 3 | 6 | 53.81% |
| X240119C00020000 | 2023-06-06 12:25PM EDT | 20.00 | 5.00 | 4.90 | 5.00 | +0.55 | +12.36% | 19 | 3,719 | 52.30% |
| X240119C00021000 | 2023-06-06 2:52PM EDT | 21.00 | 4.25 | 4.30 | 4.40 | +0.10 | +2.41% | 4 | 32 | 50.98% |
| X240119C00022000 | 2023-06-06 11:24AM EDT | 22.00 | 3.80 | 3.75 | 3.85 | +0.35 | +10.14% | 13 | 302 | 50.54% |
| X240119C00023000 | 2023-06-06 3:02PM EDT | 23.00 | 3.29 | 3.25 | 3.35 | +0.47 | +16.67% | 139 | 3,733 | 49.51% |
| X240119C00024000 | 2023-06-05 9:30AM EDT | 24.00 | 2.59 | 2.82 | 2.89 | 0.00 | - | 20 | 425 | 48.46% |
| X240119C00025000 | 2023-06-06 3:02PM EDT | 25.00 | 2.45 | 2.45 | 2.48 | +0.19 | +8.41% | 55 | 3,813 | 47.56% |
| X240119C00026000 | 2023-06-06 3:46PM EDT | 26.00 | 2.07 | 2.10 | 2.13 | +0.09 | +4.55% | 18 | 503 | 46.92% |
| X240119C00027000 | 2023-06-06 1:08PM EDT | 27.00 | 1.81 | 1.79 | 1.87 | +0.16 | +9.70% | 73 | 3,739 | 47.07% |
| X240119C00028000 | 2023-06-06 10:28AM EDT | 28.00 | 1.48 | 1.53 | 1.56 | +0.42 | +39.62% | 1 | 212 | 46.00% |
| X240119C00029000 | 2023-06-06 1:21PM EDT | 29.00 | 1.28 | 1.29 | 1.33 | -0.01 | -0.78% | 2 | 199 | 45.63% |
| X240119C00030000 | 2023-06-06 3:37PM EDT | 30.00 | 1.11 | 1.11 | 1.13 | +0.10 | +9.90% | 59 | 12,174 | 45.31% |
| X240119C00031000 | 2023-06-02 2:24PM EDT | 31.00 | 0.95 | 0.93 | 0.98 | 0.00 | - | 1 | 103 | 45.41% |
| X240119C00032000 | 2023-06-05 2:51PM EDT | 32.00 | 0.76 | 0.80 | 0.83 | 0.00 | - | 300 | 2,705 | 45.12% |
| X240119C00033000 | 2023-05-26 9:40AM EDT | 33.00 | 0.70 | 0.68 | 0.71 | 0.00 | - | 2 | 29 | 45.02% |
| X240119C00034000 | 2023-06-06 10:01AM EDT | 34.00 | 0.56 | 0.58 | 0.60 | -0.04 | -6.67% | 10 | 38 | 44.82% |
| X240119C00035000 | 2023-06-06 1:31PM EDT | 35.00 | 0.47 | 0.50 | 0.52 | +0.01 | +2.17% | 1 | 4,056 | 44.92% |
| X240119C00037000 | 2023-06-06 9:50AM EDT | 37.00 | 0.36 | 0.36 | 0.39 | +0.03 | +9.09% | 10 | 1,429 | 45.17% |
| X240119C00040000 | 2023-06-06 3:12PM EDT | 40.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 22 | 2,692 | 45.31% |
| X240119C00042000 | 2023-06-02 10:11AM EDT | 42.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 1 | 1,347 | 45.51% |
| X240119C00045000 | 2023-06-02 10:00AM EDT | 45.00 | 0.16 | 0.09 | 0.21 | 0.00 | - | 1 | 1,176 | 50.29% |
| X240119C00047000 | 2023-06-02 1:34PM EDT | 47.00 | 0.10 | 0.07 | 0.17 | 0.00 | - | 2 | 586 | 50.68% |
| X240119C00050000 | 2023-05-24 3:55PM EDT | 50.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 7 | 1,148 | 51.56% |
| X240119C00055000 | 2023-06-02 1:09PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,583 | 49.02% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119P00003000 | 2023-06-01 12:51PM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 840 | 108.59% |
| X240119P00005000 | 2023-02-02 2:40PM EDT | 5.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 699 | 95.70% |
| X240119P00008000 | 2023-05-22 3:40PM EDT | 8.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 101 | 714 | 62.50% |
| X240119P00010000 | 2023-05-31 10:17AM EDT | 10.00 | 0.26 | 0.11 | 0.16 | 0.00 | - | 1 | 36,250 | 61.52% |
| X240119P00012500 | 2022-03-28 10:52AM EDT | 12.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | 1,894 | 1,894 | 122.17% |
| X240119P00013000 | 2023-06-06 2:23PM EDT | 13.00 | 0.36 | 0.33 | 0.38 | -0.11 | -23.40% | 52 | 5,635 | 55.27% |
| X240119P00014000 | 2023-05-18 2:01PM EDT | 14.00 | 0.62 | 0.44 | 0.47 | 0.00 | - | 1 | 1 | 52.93% |
| X240119P00015000 | 2023-06-05 9:57AM EDT | 15.00 | 0.59 | 0.57 | 0.61 | -0.14 | -19.18% | 3 | 14,972 | 51.17% |
| X240119P00016000 | 2023-06-02 9:39AM EDT | 16.00 | 0.96 | 0.74 | 0.77 | 0.00 | - | 1 | 286 | 49.90% |
| X240119P00017000 | 2023-06-06 9:38AM EDT | 17.00 | 1.01 | 0.94 | 0.96 | -0.06 | -5.61% | 6 | 358 | 48.15% |
| X240119P00018000 | 2023-06-06 11:34AM EDT | 18.00 | 1.21 | 1.17 | 1.20 | -0.11 | -8.33% | 327 | 9,306 | 46.73% |
| X240119P00019000 | 2023-06-06 11:39AM EDT | 19.00 | 1.47 | 1.45 | 1.48 | -0.17 | -10.37% | 110 | 395 | 45.36% |
| X240119P00020000 | 2023-06-06 3:00PM EDT | 20.00 | 1.81 | 1.77 | 1.81 | -0.19 | -9.50% | 57 | 10,778 | 44.12% |
| X240119P00021000 | 2023-06-05 3:37PM EDT | 21.00 | 2.42 | 2.14 | 2.20 | 0.00 | - | 1 | 270 | 43.12% |
| X240119P00022000 | 2023-06-01 2:55PM EDT | 22.00 | 3.52 | 2.57 | 2.62 | 0.00 | - | 10 | 482 | 41.85% |
| X240119P00023000 | 2023-06-06 12:49PM EDT | 23.00 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 125 | 6,297 | 41.46% |
| X240119P00024000 | 2023-06-06 10:09AM EDT | 24.00 | 3.75 | 3.55 | 3.70 | -1.05 | -21.88% | 11 | 43 | 40.63% |
| X240119P00025000 | 2023-06-06 3:29PM EDT | 25.00 | 4.20 | 4.15 | 4.25 | -0.68 | -13.93% | 804 | 3,734 | 39.09% |
| X240119P00026000 | 2023-06-06 10:23AM EDT | 26.00 | 5.05 | 4.80 | 4.90 | -1.00 | -16.53% | 10 | 167 | 38.26% |
| X240119P00027000 | 2023-06-06 1:25PM EDT | 27.00 | 5.70 | 5.50 | 5.60 | -1.28 | -18.34% | 1 | 1,162 | 37.50% |
| X240119P00028000 | 2023-05-24 11:00AM EDT | 28.00 | 7.59 | 6.20 | 6.35 | 0.00 | - | 10 | 44 | 36.82% |
| X240119P00029000 | 2023-06-06 9:45AM EDT | 29.00 | 7.30 | 7.00 | 7.10 | -1.10 | -13.10% | 1 | 9 | 35.45% |
| X240119P00030000 | 2023-06-06 3:29PM EDT | 30.00 | 7.90 | 7.80 | 7.95 | -1.55 | -16.40% | 9 | 1,545 | 35.21% |
| X240119P00031000 | 2023-04-27 9:35AM EDT | 31.00 | 8.58 | 9.55 | 9.70 | 0.00 | - | - | 20 | 50.20% |
| X240119P00032000 | 2023-05-31 1:59PM EDT | 32.00 | 11.05 | 9.50 | 9.65 | 0.00 | - | 1 | 933 | 32.57% |
| X240119P00033000 | 2023-05-25 12:15PM EDT | 33.00 | 11.85 | 10.45 | 10.55 | 0.00 | - | - | 22 | 31.20% |
| X240119P00035000 | 2023-06-05 9:46AM EDT | 35.00 | 13.07 | 12.35 | 12.50 | 0.00 | - | 1 | 412 | 32.57% |
| X240119P00037000 | 2023-04-28 9:30AM EDT | 37.00 | 13.90 | 15.20 | 15.40 | 0.00 | - | 2 | 21 | 57.86% |
| X240119P00040000 | 2023-05-11 1:48PM EDT | 40.00 | 18.80 | 17.25 | 17.45 | 0.00 | - | 2 | 32 | 36.91% |
| X240119P00042000 | 2023-05-10 2:45PM EDT | 42.00 | 20.85 | 19.25 | 19.45 | 0.00 | - | 160 | 0 | 39.45% |
| X240119P00045000 | 2023-05-22 3:58PM EDT | 45.00 | 23.30 | 22.25 | 22.45 | 0.00 | - | 1 | 0 | 42.87% |
| X240119P00047000 | 2023-02-16 11:39AM EDT | 47.00 | 17.27 | 22.85 | 23.35 | 0.00 | - | 2 | 207 | 0.00% |
| X240119P00050000 | 2023-04-26 10:58AM EDT | 50.00 | 25.95 | 28.15 | 28.35 | 0.00 | - | 6 | 0 | 76.81% |
| X240119P00055000 | 2022-12-27 2:56PM EDT | 55.00 | 29.00 | 25.50 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.