Italia markets open in 3 hours 57 minutes

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,16-0,59 (-1,61%)
Alla chiusura: 04:00PM EDT
36,26 +0,10 (+0,28%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240621C000150002023-12-18 1:28PM EDT15.0035.4530.8034.300.00-3120964.45%
X240621C000180002024-05-06 3:06PM EDT18.0019.8917.8020.500.00-874212.11%
X240621C000200002024-04-30 12:53PM EDT20.0017.5515.9018.250.00-136181.35%
X240621C000230002024-03-06 1:43PM EDT23.0025.1516.2521.000.00-10180331.59%
X240621C000250002024-05-14 1:00PM EDT25.0013.5210.2513.500.00-1498116.70%
X240621C000260002024-04-24 10:45AM EDT26.0012.7310.0012.300.00-1010120.22%
X240621C000270002024-05-17 11:39AM EDT27.009.508.1511.400.00-3001,78193.55%
X240621C000280002024-04-05 1:31PM EDT28.0013.836.9511.200.00-1898.05%
X240621C000290002024-04-17 2:09PM EDT29.0010.005.207.750.00-180475.59%
X240621C000300002024-05-20 11:58AM EDT30.007.665.258.550.00-12,84773.34%
X240621C000310002024-04-26 9:33AM EDT31.006.584.207.300.00-1059.28%
X240621C000320002024-05-16 9:52AM EDT32.006.683.106.850.00-353358.89%
X240621C000330002024-05-20 3:47PM EDT33.004.251.805.500.00-3492.58%
X240621C000340002024-05-20 11:56AM EDT34.003.401.273.700.00-6413060.69%
X240621C000350002024-05-21 1:19PM EDT35.002.201.502.95-0.38-14.73%231,70356.25%
X240621C000360002024-05-21 3:28PM EDT36.001.610.313.25-0.25-13.44%114675.68%
X240621C000370002024-05-21 3:37PM EDT37.001.140.781.28-0.24-17.39%2946,14539.21%
X240621C000380002024-05-21 3:28PM EDT38.000.660.380.96-0.18-21.43%167,45140.09%
X240621C000390002024-05-21 1:36PM EDT39.000.520.020.94+0.02+4.00%803,14647.12%
X240621C000400002024-05-21 3:59PM EDT40.000.300.300.33-0.10-25.00%2,2298,02635.01%
X240621C000410002024-05-21 3:57PM EDT41.000.200.130.30-0.05-20.00%4041239.16%
X240621C000420002024-05-20 3:55PM EDT42.000.130.090.20-0.04-23.53%107,16439.26%
X240621C000430002024-05-21 2:16PM EDT43.000.100.000.400.00-12,63253.03%
X240621C000440002024-05-20 3:03PM EDT44.000.070.000.750.00-46,14456.54%
X240621C000450002024-05-20 1:36PM EDT45.000.020.040.160.00-62,61049.22%
X240621C000460002024-05-17 3:56PM EDT46.000.060.000.470.00-83,73957.81%
X240621C000470002024-05-17 3:35PM EDT47.000.060.002.170.00-245196.34%
X240621C000480002024-05-10 3:28PM EDT48.000.250.000.250.00-12,13757.03%
X240621C000490002024-05-21 9:36AM EDT49.000.020.001.560.00-283,89294.29%
X240621C000500002024-05-21 1:59PM EDT50.000.020.020.040.00-6410,89650.39%
X240621C000525002024-05-14 10:05AM EDT52.500.020.000.080.00-212058.98%
X240621C000550002024-05-17 2:15PM EDT55.000.010.000.020.00-54,36854.69%
X240621C000575002024-04-08 10:04AM EDT57.500.090.000.070.00-16169.53%
X240621C000600002024-03-14 12:35PM EDT60.000.100.000.100.00-502,07878.52%
X240621C000700002024-02-13 3:32PM EDT70.000.090.000.100.00-21498.05%
X240621C000750002024-01-03 4:34PM EDT75.000.040.000.060.00-2531100.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240621P000150002024-04-17 2:50PM EDT15.000.020.000.050.00-5494126.56%
X240621P000180002024-05-21 3:33PM EDT18.000.010.000.02-0.02-66.67%392,30792.19%
X240621P000200002024-05-21 3:00PM EDT20.000.010.010.03-0.02-66.67%25512,75185.94%
X240621P000230002024-05-17 12:16PM EDT23.000.010.000.150.00-12,23381.64%
X240621P000250002024-05-20 1:36PM EDT25.000.040.020.090.00-61,61864.84%
X240621P000270002024-04-09 2:06PM EDT27.000.130.000.100.00-251,69352.34%
X240621P000280002024-03-21 12:14PM EDT28.000.270.002.240.00--1106.15%
X240621P000290002024-03-26 10:48AM EDT29.000.270.100.830.00-2569.82%
X240621P000300002024-05-21 2:43PM EDT30.000.250.130.24+0.05+25.00%759,05550.78%
X240621P000310002024-05-20 10:26AM EDT31.000.160.120.70-0.10-38.46%112452.05%
X240621P000320002024-05-21 11:24AM EDT32.000.280.170.40-0.02-6.67%14,23944.14%
X240621P000330002024-05-21 1:36PM EDT33.000.550.210.59+0.15+37.50%154,12443.07%
X240621P000340002024-05-21 3:20PM EDT34.000.650.570.70+0.08+14.04%5643,10637.94%
X240621P000350002024-05-21 3:39PM EDT35.000.900.901.00+0.07+8.43%5753,69436.52%
X240621P000360002024-05-21 2:26PM EDT36.001.351.192.54-0.17-11.18%2181,27362.55%
X240621P000370002024-05-21 3:33PM EDT37.001.720.432.78+0.07+4.24%144,65954.98%
X240621P000380002024-05-21 12:59PM EDT38.002.761.722.89-0.04-1.43%21,93842.33%
X240621P000390002024-05-20 10:16AM EDT39.002.981.104.850.00-235574.17%
X240621P000400002024-05-20 9:47AM EDT40.003.803.704.250.00-512,92737.89%
X240621P000410002024-05-20 2:01PM EDT41.004.933.056.850.00-211088.87%
X240621P000420002024-04-24 1:04PM EDT42.005.454.207.900.00-213696.78%
X240621P000430002024-04-24 11:06AM EDT43.005.686.258.850.00-66264.40%
X240621P000440002024-04-24 2:19PM EDT44.007.487.059.800.00-2264.94%
X240621P000450002024-05-17 9:36AM EDT45.007.907.1010.700.00-611,187109.18%
X240621P000460002024-05-06 1:00PM EDT46.008.518.2511.800.00-1180354.69%
X240621P000470002024-04-24 10:13AM EDT47.009.1210.4511.550.00-25565856.45%
X240621P000480002024-05-17 11:49AM EDT48.0012.0011.6014.300.00-1477101.66%
X240621P000490002024-04-03 1:10PM EDT49.007.2510.6013.450.00-2504,19287.55%
X240621P000500002024-05-15 3:04PM EDT50.0010.3512.0515.000.00-8834111.91%
X240621P000550002023-12-22 1:24PM EDT55.007.305.058.450.00-100.00%