Italia markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,91-0,02 (-0,06%)
Alla chiusura: 04:00PM EDT
35,93 +0,02 (+0,06%)
Dopo ore: 07:50PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X260116C000180002024-03-22 10:24AM EDT18.0024.0019.6024.500.00-32585.50%
X260116C000200002024-05-21 12:10PM EDT20.0018.7515.6520.400.00-21955.32%
X260116C000230002024-01-19 1:46PM EDT23.0027.3023.1026.650.00-12402133.81%
X260116C000250002024-05-20 3:08PM EDT25.0014.8712.0016.500.00-358167.64%
X260116C000280002024-05-24 2:14PM EDT28.0012.8810.1514.80+0.45+3.62%296765.53%
X260116C000300002024-05-24 10:11AM EDT30.0011.128.5012.95-0.18-1.59%153259.03%
X260116C000320002024-05-09 3:58PM EDT32.0011.757.9012.000.00-121,01758.44%
X260116C000350002024-05-20 3:42PM EDT35.008.877.0510.500.00-6397856.47%
X260116C000370002024-05-22 3:18PM EDT37.007.206.659.400.00-31,57854.26%
X260116C000400002024-05-21 12:32PM EDT40.005.905.156.650.00-551944.54%
X260116C000420002024-05-20 9:30AM EDT42.005.003.306.950.00-140349.47%
X260116C000450002024-05-22 3:06PM EDT45.003.701.695.550.00-71,20746.23%
X260116C000470002024-04-29 1:08PM EDT47.003.100.005.000.00-558845.81%
X260116C000500002024-05-24 12:31PM EDT50.002.151.722.20+0.15+7.50%1062,20632.97%
X260116C000525002024-05-24 2:06PM EDT52.501.440.005.00+0.02+1.41%297152.01%
X260116C000550002024-05-22 10:24AM EDT55.000.750.130.550.00-11,83524.37%
X260116C000575002024-05-21 9:30AM EDT57.500.520.002.990.00-168144.92%
X260116C000600002024-05-23 11:51AM EDT60.000.250.230.300.00-959924.29%
X260116C000650002024-04-18 1:24PM EDT65.000.200.001.180.00-31237.33%
X260116C000700002024-04-22 2:36PM EDT70.000.210.000.000.00-15012.50%
X260116C000750002024-05-20 9:30AM EDT75.000.150.010.200.00-21,10629.74%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
X260116P000180002024-05-17 10:19AM EDT18.001.000.231.400.00-314,56653.66%
X260116P000200002024-05-20 1:42PM EDT20.002.051.105.000.00-225765.14%
X260116P000230002024-05-20 11:51AM EDT23.002.001.222.300.00-2001,28747.36%
X260116P000250002024-05-24 1:39PM EDT25.002.572.573.10+0.07+2.80%711,82648.01%
X260116P000280002024-04-22 3:46PM EDT28.002.700.000.000.00-20006.25%
X260116P000300002024-05-14 2:58PM EDT30.003.501.214.600.00-133943.14%
X260116P000320002024-05-24 10:11AM EDT32.003.894.404.85-0.41-9.53%322038.51%
X260116P000350002024-05-24 1:07PM EDT35.005.555.555.85-0.20-3.48%23,49534.96%
X260116P000370002024-05-17 12:01PM EDT37.006.504.158.600.00-4058143.65%
X260116P000400002024-05-17 10:51AM EDT40.007.505.859.800.00-51,15139.46%
X260116P000420002024-04-26 10:43AM EDT42.008.187.1511.450.00-103540.86%
X260116P000450002024-05-07 10:42AM EDT45.008.9710.6512.250.00-370833.00%
X260116P000470002024-05-16 1:48PM EDT47.0010.809.9013.950.00-2028533.75%
X260116P000500002024-05-15 3:04PM EDT50.0012.4014.2016.500.00-1080534.35%
X260116P000550002024-03-13 1:08PM EDT55.0015.0011.5016.000.00-1020.00%