X - United States Steel Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2023-04-25 2:53PM EDT | 3.00 | 21.22 | 18.20 | 18.90 | 0.00 | - | 5 | 18 | 0.00% |
| X250117C00005000 | 2022-12-02 4:30PM EDT | 5.00 | 22.25 | 19.85 | 20.95 | 0.00 | - | 1 | 6 | 219.63% |
| X250117C00010000 | 2023-05-22 9:37AM EDT | 10.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X250117C00013000 | 2023-05-15 11:05AM EDT | 13.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117C00015000 | 2023-05-31 3:50PM EDT | 15.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| X250117C00018000 | 2023-06-01 10:57AM EDT | 18.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117C00020000 | 2023-06-02 2:15PM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X250117C00022000 | 2023-05-19 9:50AM EDT | 22.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| X250117C00023000 | 2023-06-02 3:59PM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| X250117C00025000 | 2023-06-02 12:44PM EDT | 25.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| X250117C00027000 | 2023-06-01 3:52PM EDT | 27.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| X250117C00030000 | 2023-06-02 1:36PM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| X250117C00032000 | 2023-06-01 1:03PM EDT | 32.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| X250117C00035000 | 2023-06-02 11:44AM EDT | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| X250117C00040000 | 2023-06-02 10:35AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| X250117C00045000 | 2023-06-02 1:14PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2023-05-08 12:14PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X250117P00005000 | 2023-05-30 1:10PM EDT | 5.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| X250117P00010000 | 2023-06-01 11:40AM EDT | 10.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X250117P00013000 | 2023-06-01 1:36PM EDT | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117P00015000 | 2023-05-30 9:46AM EDT | 15.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| X250117P00018000 | 2023-05-25 9:46AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X250117P00020000 | 2023-05-30 10:04AM EDT | 20.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| X250117P00022000 | 2023-06-01 12:48PM EDT | 22.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X250117P00023000 | 2023-05-25 9:33AM EDT | 23.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117P00025000 | 2023-05-31 3:27PM EDT | 25.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00027000 | 2023-05-09 10:18AM EDT | 27.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X250117P00030000 | 2023-05-19 12:55PM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X250117P00032000 | 2023-05-01 9:39AM EDT | 32.00 | 10.90 | 11.95 | 12.15 | 0.00 | - | 1 | 435 | 43.29% |
| X250117P00035000 | 2023-05-16 9:58AM EDT | 35.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00040000 | 2023-05-11 1:48PM EDT | 40.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.