Italia markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,08-0,13 (-0,36%)
Al 01:48PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X250117C000030002023-08-02 2:46PM EST3.0021.5027.6530.500.00-150.00%
X250117C000050002023-11-01 9:58AM EST5.0028.7429.0033.450.00-121498.83%
X250117C000100002023-11-21 3:46PM EST10.0024.8724.9527.950.00-620677.44%
X250117C000130002023-11-24 9:42AM EST13.0021.9522.1025.100.00-17367.82%
X250117C000150002023-11-22 3:48PM EST15.0020.1619.3021.600.00-225859.28%
X250117C000180002023-11-22 3:48PM EST18.0017.2817.5518.750.00-212151.90%
X250117C000200002023-11-27 9:38AM EST20.0015.6816.5517.500.00-1025250.29%
X250117C000220002023-12-01 1:03PM EST22.0016.0012.6516.500.00-236962.96%
X250117C000230002023-11-29 12:03PM EST23.0013.3513.8514.400.00-1021645.95%
X250117C000250002023-12-01 2:36PM EST25.0011.9911.6512.350.00-301,48939.16%
X250117C000270002023-12-01 3:39PM EST27.0010.6010.4010.650.00-23,52336.55%
X250117C000300002023-12-06 11:16AM EST30.007.695.758.40-0.56-6.79%51,42234.34%
X250117C000320002023-12-05 3:49PM EST32.006.686.406.700.00-11,05730.48%
X250117C000350002023-12-05 3:49PM EST35.004.803.804.900.00-21,20229.00%
X250117C000370002023-11-28 2:30PM EST37.002.661.354.350.00-255731.21%
X250117C000400002023-12-06 9:56AM EST40.001.731.602.80-0.05-2.81%72,15428.08%
X250117C000420002023-12-01 1:49PM EST42.000.860.001.530.00-1522.99%
X250117C000450002023-12-04 9:45AM EST45.000.450.003.000.00-190838.44%
X250117C000470002023-12-01 2:14PM EST47.000.230.000.800.00-1623.98%
X250117C000500002023-12-04 9:37AM EST50.000.090.040.490.00-1910123.80%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X250117P000030002023-10-03 8:30AM EST3.000.010.000.000.00-37350.00%
X250117P000050002023-08-18 2:12PM EST5.000.050.000.150.00-1055189.06%
X250117P000100002023-11-09 10:24AM EST10.000.070.000.120.00-211,26156.25%
X250117P000130002023-10-23 8:41AM EST13.000.080.010.000.00-172025.00%
X250117P000150002023-12-05 2:23PM EST15.000.250.000.450.00-55164557.28%
X250117P000180002023-11-21 9:42AM EST18.000.150.150.500.00-16,76448.10%
X250117P000200002023-12-06 10:41AM EST20.000.200.000.35+0.05+33.33%11,77938.38%
X250117P000220002023-09-25 12:28PM EST22.000.770.141.480.00-4043151.42%
X250117P000230002023-12-05 1:04PM EST23.000.280.111.880.00-152952.89%
X250117P000250002023-12-04 9:40AM EST25.000.370.001.810.00-23,83045.31%
X250117P000270002023-12-04 9:47AM EST27.000.610.002.450.00-11,05145.14%
X250117P000300002023-12-04 10:40AM EST30.000.940.941.220.00-41,82024.79%
X250117P000320002023-12-04 10:40AM EST32.001.191.142.430.00-150729.07%
X250117P000350002023-12-04 3:32PM EST35.001.861.202.940.00-7633423.08%
X250117P000400002023-12-01 10:02AM EST40.006.802.507.000.00-101229.97%
X250117P000420002023-12-01 12:44PM EST42.005.854.008.500.00-2230.49%
X250117P000450002023-11-29 10:03AM EST45.009.327.0011.000.00--031.91%
X250117P000470002023-09-08 10:58AM EST47.0016.0011.5016.000.00-1155.66%