X - United States Steel Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-06-02 2:49PM EDT | 15.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X251219C00018000 | 2023-06-01 11:42AM EDT | 18.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X251219C00020000 | 2023-06-01 9:49AM EDT | 20.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X251219C00023000 | 2023-05-26 9:30AM EDT | 23.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| X251219C00025000 | 2023-06-01 12:36PM EDT | 25.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| X251219C00027000 | 2023-06-02 3:00PM EDT | 27.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| X251219C00030000 | 2023-06-02 3:26PM EDT | 30.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| X251219C00032000 | 2023-06-02 3:24PM EDT | 32.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| X251219C00035000 | 2023-06-02 11:14AM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| X251219C00037000 | 2023-05-18 3:55PM EDT | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| X251219C00040000 | 2023-06-02 2:18PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| X251219C00045000 | 2023-06-02 3:00PM EDT | 45.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2023-06-02 12:39PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| X251219P00018000 | 2023-05-26 12:18PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| X251219P00020000 | 2023-06-02 1:49PM EDT | 20.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| X251219P00023000 | 2023-06-02 10:57AM EDT | 23.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X251219P00025000 | 2023-06-02 1:44PM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X251219P00027000 | 2023-04-27 3:50PM EDT | 27.00 | 8.21 | 8.45 | 8.95 | 0.00 | - | 17 | 24 | 39.97% |
| X251219P00030000 | 2023-04-27 3:48PM EDT | 30.00 | 10.15 | 10.40 | 11.05 | 0.00 | - | 106 | 114 | 38.53% |
| X251219P00032000 | 2023-04-19 11:13AM EDT | 32.00 | 10.50 | 11.40 | 13.20 | 0.00 | - | 12 | 12 | 42.49% |
| X251219P00035000 | 2023-04-27 9:37AM EDT | 35.00 | 13.86 | 14.25 | 14.80 | 0.00 | - | 10 | 11 | 35.43% |
| X251219P00037000 | 2023-02-10 4:22PM EDT | 37.00 | 13.02 | 12.90 | 13.90 | 0.00 | - | 10 | 5 | 0.00% |
| X251219P00040000 | 2023-03-03 12:56PM EDT | 40.00 | 13.35 | 16.00 | 16.75 | 0.00 | - | 3 | 11 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.