United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-11-29 12:53PM EST | 15.00 | 21.20 | 19.90 | 23.10 | 0.00 | - | 21 | 83 | 69.26% |
| X251219C00018000 | 2023-08-16 8:54AM EST | 18.00 | 13.75 | 13.80 | 15.80 | 0.00 | - | 1 | 52 | 0.00% |
| X251219C00020000 | 2023-11-28 9:30AM EST | 20.00 | 15.55 | 14.60 | 19.45 | 0.00 | - | 30 | 545 | 63.20% |
| X251219C00023000 | 2023-11-28 9:42AM EST | 23.00 | 13.55 | 12.00 | 15.85 | 0.00 | - | 1 | 588 | 47.96% |
| X251219C00025000 | 2023-11-27 10:43AM EST | 25.00 | 12.00 | 12.50 | 14.40 | 0.00 | - | 1 | 265 | 46.13% |
| X251219C00027000 | 2023-11-28 1:14PM EST | 27.00 | 10.78 | 10.90 | 11.35 | 0.00 | - | 6 | 230 | 33.25% |
| X251219C00030000 | 2023-11-29 10:54AM EST | 30.00 | 8.55 | 8.60 | 9.15 | 0.00 | - | 1 | 306 | 30.86% |
| X251219C00032000 | 2023-12-07 3:38PM EST | 32.00 | 7.53 | 5.25 | 9.70 | 0.00 | - | 5 | 384 | 39.89% |
| X251219C00035000 | 2023-12-04 2:15PM EST | 35.00 | 5.70 | 4.85 | 5.60 | 0.00 | - | 3 | 781 | 25.62% |
| X251219C00037000 | 2023-12-06 3:07PM EST | 37.00 | 4.50 | 1.50 | 4.40 | 0.00 | - | 67 | 375 | 23.90% |
| X251219C00040000 | 2023-12-08 3:14PM EST | 40.00 | 2.75 | 1.00 | 4.50 | +0.05 | +1.85% | 1 | 149 | 29.63% |
| X251219C00042000 | 2023-11-27 3:23PM EST | 42.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 184 | 35.05% |
| X251219C00045000 | 2023-12-06 10:04AM EST | 45.00 | 1.25 | 0.50 | 1.25 | 0.00 | - | 2 | 487 | 19.15% |
| X251219C00047000 | 2023-12-06 10:22AM EST | 47.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 41.32% |
| X251219C00050000 | 2023-12-07 9:58AM EST | 50.00 | 0.31 | 0.00 | 2.45 | 0.00 | - | 1 | 27 | 31.15% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2023-12-07 9:43AM EST | 15.00 | 0.22 | 0.15 | 0.75 | 0.00 | - | 1 | 211 | 48.36% |
| X251219P00018000 | 2023-12-07 9:56AM EST | 18.00 | 0.35 | 0.00 | 0.99 | 0.00 | - | 1 | 202 | 43.12% |
| X251219P00020000 | 2023-12-07 11:39AM EST | 20.00 | 0.45 | 0.00 | 1.24 | 0.00 | - | 1 | 1,746 | 40.72% |
| X251219P00023000 | 2023-12-04 2:15PM EST | 23.00 | 0.60 | 0.62 | 0.99 | 0.00 | - | 2 | 217 | 30.64% |
| X251219P00025000 | 2023-11-30 10:15AM EST | 25.00 | 0.73 | 0.00 | 4.45 | 0.00 | - | 1 | 1,971 | 52.95% |
| X251219P00027000 | 2023-11-14 12:38PM EST | 27.00 | 1.20 | 0.87 | 2.04 | 0.00 | - | 1 | 86 | 30.40% |
| X251219P00030000 | 2023-12-04 2:16PM EST | 30.00 | 1.44 | 0.92 | 1.76 | 0.00 | - | 6 | 359 | 21.74% |
| X251219P00032000 | 2023-11-28 12:43PM EST | 32.00 | 1.95 | 1.04 | 2.44 | 0.00 | - | 80 | 87 | 21.35% |
| X251219P00035000 | 2023-10-26 10:35AM EST | 35.00 | 4.30 | 0.65 | 4.45 | 0.00 | - | 1 | 217 | 24.39% |
| X251219P00037000 | 2023-11-21 12:31PM EST | 37.00 | 4.30 | 1.00 | 5.05 | 0.00 | - | 1 | 17 | 21.73% |
| X251219P00040000 | 2023-11-21 12:29PM EST | 40.00 | 6.20 | 2.55 | 7.50 | 0.00 | - | 1 | 13 | 24.26% |
| X251219P00042000 | 2023-11-30 11:34AM EST | 42.00 | 6.45 | 4.00 | 8.50 | 0.00 | - | 1 | 4 | 22.08% |
© 2023 Yahoo. Tutti i diritti riservati.