Italia markets close in 6 hours 1 minute

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%)
Preborsa: 04:56AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X250117C000030002024-01-08 2:50PM EDT3.0045.3041.7045.500.00-110.00%
X250117C000050002024-03-25 2:42PM EDT5.0035.5030.0534.000.00-114194.34%
X250117C000100002024-03-27 2:45PM EDT10.0032.1626.2030.000.00-1205163.13%
X250117C000130002024-03-27 2:45PM EDT13.0029.5023.6527.500.00-162144.14%
X250117C000150002024-03-27 2:45PM EDT15.0026.7821.2025.500.00-1250121.73%
X250117C000180002024-03-27 2:45PM EDT18.0024.0318.5022.500.00-1118103.81%
X250117C000200002024-04-24 3:48PM EDT20.0017.370.000.000.00-500.00%
X250117C000220002024-05-14 12:04PM EDT22.0017.030.000.000.00-5800.00%
X250117C000230002024-05-20 3:08PM EDT23.0015.200.000.000.00-300.00%
X250117C000250002024-05-14 12:04PM EDT25.0014.850.000.000.00-4700.00%
X250117C000270002024-04-24 1:16PM EDT27.0012.250.000.000.00-2600.00%
X250117C000300002024-05-21 12:20PM EDT30.009.500.000.000.00-300.00%
X250117C000320002024-05-17 11:03AM EDT32.008.050.000.000.00-400.00%
X250117C000340002024-05-16 9:52AM EDT34.007.980.000.000.00--00.00%
X250117C000350002024-05-20 9:53AM EDT35.006.350.000.000.00-1000.00%
X250117C000370002024-05-20 9:39AM EDT37.004.850.000.000.00-100.78%
X250117C000390002024-05-16 11:41AM EDT39.005.260.000.000.00--03.13%
X250117C000400002024-05-21 1:57PM EDT40.003.850.000.000.00-32203.13%
X250117C000410002024-05-21 1:17PM EDT41.003.350.000.000.00-1003.13%
X250117C000420002024-05-21 10:30AM EDT42.003.050.000.000.00-106.25%
X250117C000430002024-05-21 10:30AM EDT43.002.590.000.000.00-206.25%
X250117C000450002024-05-21 2:19PM EDT45.002.050.000.000.00-1006.25%
X250117C000460002024-05-17 2:05PM EDT46.001.710.000.000.00-306.25%
X250117C000470002024-05-21 3:09PM EDT47.001.500.000.000.00-806.25%
X250117C000500002024-05-21 2:19PM EDT50.001.030.000.000.00-13012.50%
X250117C000525002024-05-20 12:25PM EDT52.500.560.000.000.00-1012.50%
X250117C000550002024-05-21 3:17PM EDT55.000.110.000.000.00-96012.50%
X250117C000575002024-04-10 2:35PM EDT57.500.100.000.890.00-8564246.31%
X250117C000600002024-04-11 3:23PM EDT60.000.100.000.290.00-10023737.70%
X250117C000650002024-03-11 12:27PM EDT65.000.050.000.250.00-3540.92%
X250117C000700002024-05-03 2:35PM EDT70.000.080.000.000.00-1012.50%
X250117C000750002024-05-20 9:38AM EDT75.000.050.000.000.00-30025.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X250117P000030002024-04-05 11:45AM EDT3.000.020.001.960.00-1109268.75%
X250117P000050002024-03-13 1:05PM EDT5.000.040.010.040.00-1659100.00%
X250117P000100002024-05-13 9:57AM EDT10.000.040.000.000.00-4025.00%
X250117P000130002024-04-02 10:17AM EDT13.000.070.050.400.00-2181473.73%
X250117P000150002024-05-14 12:04PM EDT15.000.300.000.000.00-1025.00%
X250117P000180002024-05-09 10:29AM EDT18.000.200.000.000.00-2025.00%
X250117P000200002024-05-17 2:26PM EDT20.000.390.000.000.00-5012.50%
X250117P000220002024-05-20 3:00PM EDT22.000.550.000.000.00-3012.50%
X250117P000230002024-05-17 12:04PM EDT23.000.750.000.000.00-101012.50%
X250117P000250002024-05-21 11:51AM EDT25.001.000.000.000.00-2012.50%
X250117P000270002024-05-17 3:58PM EDT27.001.500.000.000.00-45606.25%
X250117P000300002024-05-21 2:57PM EDT30.002.250.000.000.00-206.25%
X250117P000320002024-05-21 10:15AM EDT32.002.740.000.000.00-203.13%
X250117P000350002024-05-21 12:36PM EDT35.003.930.000.000.00-1101.56%
X250117P000360002024-05-21 12:36PM EDT36.004.400.000.000.00-1000.20%
X250117P000370002024-05-21 10:33AM EDT37.004.750.000.000.00-1000.00%
X250117P000390002024-05-16 2:38PM EDT39.005.050.000.000.00--00.00%
X250117P000400002024-05-21 11:54AM EDT40.006.400.000.000.00-15000.00%
X250117P000420002024-05-20 3:03PM EDT42.007.300.000.000.00-1500.00%
X250117P000450002024-05-20 2:54PM EDT45.009.200.000.000.00-2500.00%
X250117P000470002024-05-17 3:39PM EDT47.0011.400.000.000.00-8300.00%
X250117P000500002024-05-15 2:49PM EDT50.0012.350.000.000.00-1000.00%
X250117P000525002024-05-02 2:45PM EDT52.5015.400.000.000.00-1,00400.00%
X250117P000550002024-05-20 12:48PM EDT55.0018.130.000.000.00-500.00%
X250117P000600002024-03-12 11:34AM EDT60.0011.3515.6519.500.00-200.00%