Italia Markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,60-1,34 (-3,53%)
Alla chiusura: 04:00PM EDT
36,76 +0,14 (+0,38%)
Dopo ore: 04:14PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240719C000200002024-04-23 12:17PM EDT20.0018.5216.5017.850.00-3595.80%
X240719C000250002024-01-16 2:51PM EDT25.0020.9019.7023.950.00--3278.71%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212168.31%
X240719C000270002024-04-19 3:53PM EDT27.0011.979.7511.650.00-12470.26%
X240719C000280002024-04-17 11:21AM EDT28.0012.988.7510.700.00-364065.09%
X240719C000290002024-04-17 2:14PM EDT29.0011.687.409.900.00-202257.76%
X240719C000300002024-04-05 1:31PM EDT30.0012.036.608.200.00-11363.33%
X240719C000310002024-04-02 3:59PM EDT31.0011.305.108.350.00-505477.56%
X240719C000320002024-04-18 3:00PM EDT32.007.905.856.700.00-410852.69%
X240719C000330002024-04-10 11:50AM EDT33.009.854.755.750.00-445454.39%
X240719C000340002024-04-17 2:11PM EDT34.007.053.254.700.00-111647.17%
X240719C000350002024-04-24 2:34PM EDT35.003.803.054.80-3.05-44.53%5856.81%
X240719C000360002024-04-24 3:41PM EDT36.003.451.983.80-2.70-43.90%18849.51%
X240719C000370002024-04-19 12:55PM EDT37.004.002.513.750.00-82055.23%
X240719C000380002024-04-23 10:21AM EDT38.002.501.703.95-0.65-20.63%117363.79%
X240719C000390002024-04-10 1:40PM EDT39.005.401.392.380.00-52146.95%
X240719C000400002024-04-24 11:45AM EDT40.001.570.872.32-1.13-41.85%1721,67850.83%
X240719C000410002024-04-23 10:58AM EDT41.001.700.831.510.00-73443.09%
X240719C000420002024-04-24 11:47AM EDT42.000.930.692.09-0.83-47.16%495455.86%
X240719C000430002024-04-22 9:30AM EDT43.001.000.621.910.00-19556.89%
X240719C000440002024-04-15 10:54AM EDT44.002.130.261.970.00-237461.38%
X240719C000450002024-04-24 2:07PM EDT45.000.450.272.23-0.41-47.67%21,76152.83%
X240719C000460002024-04-22 2:41PM EDT46.000.700.230.700.00-2814345.17%
X240719C000470002024-04-23 2:04PM EDT47.000.390.161.490.00-631950.49%
X240719C000480002024-04-19 3:21PM EDT48.000.350.070.470.00-218444.73%
X240719C000490002024-04-15 3:18PM EDT49.000.690.002.270.00-9229561.99%
X240719C000500002024-04-24 3:54PM EDT50.000.120.100.590.00-603,33952.49%
X240719C000525002024-04-22 9:40AM EDT52.500.150.020.130.00-69441.31%
X240719C000550002024-04-23 3:05PM EDT55.000.020.000.050.00-51,42839.06%
X240719C000575002024-01-23 4:15PM EDT57.500.070.031.000.00-10011065.38%
X240719C000600002024-04-03 1:44PM EDT60.000.060.000.070.00-5016448.05%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-101066.89%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--1093.21%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X240719P000200002024-04-18 11:21AM EDT20.000.060.022.140.00-3073115.53%
X240719P000250002024-04-16 9:52AM EDT25.000.130.010.300.00-61,84455.76%
X240719P000260002023-12-18 12:46PM EDT26.000.200.010.400.00--155.13%
X240719P000270002023-12-04 2:10PM EDT27.000.300.000.770.00-8061.72%
X240719P000280002023-12-18 12:51PM EDT28.000.200.001.970.00--561.82%
X240719P000290002024-03-15 9:30AM EDT29.000.890.012.410.00-1261.28%
X240719P000300002024-04-10 10:47AM EDT30.000.590.551.890.00-326455.81%
X240719P000310002024-04-24 10:02AM EDT31.000.730.060.91-0.41-35.96%12,52144.04%
X240719P000320002024-04-18 2:18PM EDT32.000.990.642.200.00-58661.62%
X240719P000330002024-04-18 2:18PM EDT33.001.150.652.230.00-51555.69%
X240719P000340002024-04-23 12:18PM EDT34.001.100.632.300.00-127350.27%
X240719P000350002024-04-24 3:36PM EDT35.001.891.552.01+0.59+45.38%72,63639.31%
X240719P000360002024-04-19 12:16PM EDT36.002.000.882.55+0.15+8.11%214640.23%
X240719P000370002024-04-24 2:05PM EDT37.002.661.773.60+0.52+24.30%3247.51%
X240719P000380002024-04-24 11:13AM EDT38.002.562.745.10-0.16-5.88%751,11860.30%
X240719P000390002024-04-19 11:46AM EDT39.002.902.144.950.00-190149.37%
X240719P000400002024-04-17 2:08PM EDT40.003.432.924.650.00-132434.99%
X240719P000410002024-04-24 2:02PM EDT41.005.103.555.35+2.35+85.45%137234.13%
X240719P000420002024-04-12 1:46PM EDT42.003.604.656.100.00-12332233.25%
X240719P000430002024-04-17 11:00AM EDT43.004.205.408.350.00-2827457.52%
X240719P000440002024-04-19 11:49AM EDT44.006.407.109.300.00-26960.30%
X240719P000450002024-04-24 10:30AM EDT45.008.058.459.30+1.55+23.85%104,50746.44%
X240719P000460002024-04-19 10:29AM EDT46.007.608.709.600.00-3019531.93%
X240719P000470002024-04-19 1:21PM EDT47.008.7010.2511.950.00-20020064.09%
X240719P000480002024-04-17 2:22PM EDT48.008.5010.8512.050.00-1949.22%
X240719P000490002024-04-18 10:43AM EDT49.009.5012.2012.650.00-101040.23%
X240719P000500002024-03-07 10:50AM EDT50.003.358.359.150.00-10620.00%
X240719P000525002024-01-29 10:42AM EDT52.502.504.755.950.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.350.00--20.00%