Italia markets open in 4 hours 57 minutes

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%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X251219C000150002023-12-26 12:28PM EDT15.0033.3031.5035.800.00-678253.81%
X251219C000180002024-05-20 10:14AM EDT18.0020.3017.8022.300.00-105661.52%
X251219C000200002024-05-21 2:33PM EDT20.0018.1316.3520.50-2.35-11.47%1454258.50%
X251219C000230002024-05-21 2:33PM EDT23.0016.2314.0517.00-3.68-18.48%1461062.70%
X251219C000250002024-05-01 2:01PM EDT25.0015.2212.2015.700.00-125961.10%
X251219C000270002024-03-08 12:23PM EDT27.0023.8515.6020.500.00-222386.45%
X251219C000300002024-05-20 3:50PM EDT30.0011.058.8513.050.00-127359.74%
X251219C000320002024-04-26 10:36AM EDT32.0010.357.9512.450.00-153961.44%
X251219C000350002024-03-19 1:40PM EDT35.0011.259.6510.800.00-169455.05%
X251219C000370002024-05-20 11:56AM EDT37.008.115.458.000.00-157546.50%
X251219C000400002024-05-17 11:00AM EDT40.005.053.306.800.00-11,01745.58%
X251219C000420002024-05-21 11:51AM EDT42.005.402.046.85-0.65-10.74%271,37949.24%
X251219C000450002024-05-03 10:35AM EDT45.004.001.005.800.00-12,47647.95%
X251219C000470002024-05-01 3:23PM EDT47.003.200.004.600.00-2951,82143.95%
X251219C000500002024-05-20 9:30AM EDT50.001.751.292.560.00-11,90135.51%
X251219C000525002024-05-08 10:46AM EDT52.501.770.005.000.00-11,61752.55%
X251219C000550002024-05-17 9:30AM EDT55.000.830.011.050.00-12,54529.44%
X251219C000575002024-05-17 9:30AM EDT57.500.490.001.600.00-11835.89%
X251219C000600002024-04-24 9:30AM EDT60.000.340.025.000.00-110059.62%
X251219C000650002024-05-07 3:35PM EDT65.000.250.010.500.00-21,63330.47%
X251219C000700002024-04-05 1:17PM EDT70.000.120.004.300.00-515762.96%
X251219C000750002024-05-20 9:30AM EDT75.000.350.010.400.00-12,46734.08%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X251219P000150002024-05-02 1:24PM EDT15.000.800.031.510.00-133955.49%
X251219P000180002024-05-03 12:40PM EDT18.001.200.051.300.00-134453.74%
X251219P000200002024-05-20 1:42PM EDT20.001.991.062.000.00-22,83450.10%
X251219P000230002024-05-16 12:21PM EDT23.001.950.002.750.00-10037052.93%
X251219P000250002024-05-16 12:18PM EDT25.002.250.005.000.00-101,88664.81%
X251219P000270002024-05-14 12:42PM EDT27.002.450.005.000.00-118357.41%
X251219P000300002024-05-02 1:19PM EDT30.003.601.014.000.00-10038140.52%
X251219P000320002024-04-24 3:03PM EDT32.003.951.735.100.00-4018841.38%
X251219P000350002024-04-30 11:39AM EDT35.005.012.646.350.00-542039.16%
X251219P000370002024-05-13 3:06PM EDT37.005.885.407.950.00-14841.49%
X251219P000400002024-04-22 1:19PM EDT40.006.206.059.100.00-131,27237.11%
X251219P000420002024-05-01 1:16PM EDT42.008.926.8011.000.00-32839.95%
X251219P000450002024-05-02 1:24PM EDT45.0010.108.0012.550.00-10013536.32%
X251219P000470002024-05-07 2:03PM EDT47.0010.509.0013.350.00-5527331.85%
X251219P000500002024-04-15 12:19PM EDT50.0010.2511.9014.900.00-5517325.21%
X251219P000550002024-03-08 4:50PM EDT55.007.5511.5016.500.00-20230.00%