X - United States Steel Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230616C000030002023-04-28 9:35AM EDT3.0019.9518.6518.850.00-100.00%
X230616C000050002023-01-10 10:39AM EDT5.0021.550.000.000.00-3130.00%
X230616C000100002023-06-02 10:49AM EDT10.0012.1012.2012.450.00-2665326.56%
X230616C000130002023-06-02 2:07PM EDT13.009.109.209.500.00-322350.00%
X230616C000140002023-06-02 9:36AM EDT14.007.708.208.500.00-1150.00%
X230616C000150002023-06-09 12:08PM EDT15.007.167.207.40-0.33-4.41%1134156.25%
X230616C000165002023-05-24 10:48AM EDT16.504.705.705.950.00--3142.19%
X230616C000180002023-06-07 2:44PM EDT18.004.894.254.500.00-736482.03%
X230616C000185002023-05-22 9:33AM EDT18.503.603.754.000.00--173.44%
X230616C000190002023-06-09 1:17PM EDT19.003.283.253.50-0.47-12.53%282164.06%
X230616C000195002023-06-01 9:43AM EDT19.501.522.842.980.00--366.80%
X230616C000200002023-06-09 3:52PM EDT20.002.412.342.49-0.47-16.32%231,12058.20%
X230616C000205002023-06-09 12:07PM EDT20.501.831.932.02-0.62-25.31%29258.20%
X230616C000210002023-06-09 3:36PM EDT21.001.421.481.63-0.40-21.98%2271256.45%
X230616C000215002023-06-09 2:57PM EDT21.501.111.101.20-0.16-12.60%8593552.54%
X230616C000220002023-06-09 3:57PM EDT22.000.800.810.84-0.32-28.57%3395,49151.76%
X230616C000225002023-06-09 3:58PM EDT22.500.540.530.56-0.25-31.65%7361,47450.98%
X230616C000230002023-06-09 3:59PM EDT23.000.350.340.36-0.20-36.36%3854,03150.59%
X230616C000235002023-06-09 3:48PM EDT23.500.200.200.23-0.17-45.95%4091,06851.37%
X230616C000240002023-06-09 3:56PM EDT24.000.110.110.14-0.10-47.62%2172,77851.76%
X230616C000245002023-06-09 3:33PM EDT24.500.070.070.09-0.06-46.15%2920251.95%
X230616C000250002023-06-09 3:50PM EDT25.000.060.050.06-0.02-25.00%473,26554.69%
X230616C000255002023-06-09 3:06PM EDT25.500.040.020.04-0.01-20.00%2322554.69%
X230616C000260002023-06-09 3:34PM EDT26.000.020.020.03-0.02-50.00%2641,62059.38%
X230616C000265002023-06-09 2:48PM EDT26.500.010.010.03-0.01-50.00%207062.50%
X230616C000270002023-06-09 12:25PM EDT27.000.010.010.03-0.03-75.00%1052,82368.75%
X230616C000280002023-06-09 3:01PM EDT28.000.010.000.01-0.01-50.00%42,04565.63%
X230616C000290002023-06-07 3:47PM EDT29.000.010.000.010.00-3260375.00%
X230616C000300002023-06-08 1:33PM EDT30.000.010.000.010.00-22,99481.25%
X230616C000310002023-06-02 1:43PM EDT31.000.020.000.030.00-19443103.13%
X230616C000320002023-06-09 3:48PM EDT32.000.050.000.03+0.04+400.00%23,764112.50%
X230616C000330002023-05-25 2:07PM EDT33.000.010.000.090.00-3463140.63%
X230616C000340002023-05-10 10:26AM EDT34.000.020.000.100.00-20810151.56%
X230616C000350002023-06-06 11:55AM EDT35.000.010.000.070.00-151,874151.56%
X230616C000360002023-06-02 10:46AM EDT36.000.040.000.120.00-138173.44%
X230616C000370002023-05-05 3:49PM EDT37.000.040.000.120.00-1466181.25%
X230616C000380002023-05-02 2:34PM EDT38.000.030.000.020.00-1130150.00%
X230616C000400002023-06-09 1:31PM EDT40.000.010.000.020.00-12,721162.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230616P000030002022-10-27 9:35AM EDT3.000.030.000.130.00-1100728.13%
X230616P000050002023-05-17 1:57PM EDT5.000.020.000.010.00-22,097387.50%
X230616P000100002023-05-23 12:36PM EDT10.000.010.000.010.00-604,416212.50%
X230616P000130002023-06-05 9:45AM EDT13.000.020.000.010.00-13,735150.00%
X230616P000140002023-05-26 9:49AM EDT14.000.010.000.090.00-5050176.56%
X230616P000150002023-06-09 3:05PM EDT15.000.010.000.010.00-1763,681112.50%
X230616P000160002023-06-09 10:07AM EDT16.000.020.000.02+0.01+100.00%20486104.69%
X230616P000165002023-06-09 3:55PM EDT16.500.010.010.020.00-51533101.56%
X230616P000170002023-06-06 3:35PM EDT17.000.020.000.030.00-39341392.19%
X230616P000175002023-06-09 3:59PM EDT17.500.030.000.03+0.01+50.00%203784.38%
X230616P000180002023-06-09 3:33PM EDT18.000.020.020.030.00-28214,91982.03%
X230616P000185002023-06-09 11:50AM EDT18.500.030.020.03+0.01+50.00%59273.44%
X230616P000190002023-06-09 3:41PM EDT19.000.050.030.040.00-181,01968.75%
X230616P000195002023-06-09 11:37AM EDT19.500.070.040.06-0.01-12.50%616364.06%
X230616P000200002023-06-09 3:55PM EDT20.000.080.070.08+0.01+14.29%2,0785,07860.16%
X230616P000205002023-06-09 3:39PM EDT20.500.140.110.13+0.03+27.27%13976057.42%
X230616P000210002023-06-09 3:55PM EDT21.000.190.180.20+0.04+26.67%6602,26154.69%
X230616P000215002023-06-09 3:38PM EDT21.500.320.290.31+0.09+39.13%3361,20652.54%
X230616P000220002023-06-09 3:59PM EDT22.000.470.460.48+0.08+20.51%2,6922,68751.37%
X230616P000225002023-06-09 3:59PM EDT22.500.680.680.71+0.08+13.33%25641150.98%
X230616P000230002023-06-09 3:34PM EDT23.001.090.981.01+0.25+29.76%1023,13250.59%
X230616P000235002023-06-09 11:02AM EDT23.501.491.321.42+0.22+17.32%1911350.20%
X230616P000240002023-06-09 10:19AM EDT24.001.571.721.87-0.15-8.72%1452,22252.34%
X230616P000245002023-06-07 3:41PM EDT24.501.862.172.320.00-11454.30%
X230616P000250002023-06-09 3:46PM EDT25.002.772.642.80+0.35+14.46%167,29057.81%
X230616P000255002023-06-09 2:52PM EDT25.503.403.103.30+0.45+15.25%2560.55%
X230616P000260002023-06-06 1:20PM EDT26.003.553.553.800.00-801,00259.38%
X230616P000265002023-05-26 9:59AM EDT26.504.954.054.300.00-3464.84%
X230616P000270002023-06-02 1:05PM EDT27.004.904.554.800.00-431,11071.09%
X230616P000280002023-05-26 9:30AM EDT28.006.055.505.750.00-11106.25%
X230616P000290002023-05-15 10:02AM EDT29.007.716.556.800.00-1092.19%
X230616P000300002023-06-08 1:17PM EDT30.007.367.557.800.00-146102.34%
X230616P000310002023-05-31 1:13PM EDT31.0010.038.558.800.00-30111.72%
X230616P000320002023-05-04 12:41PM EDT32.0011.059.8010.300.00-200209.38%
X230616P000330002023-05-09 11:50AM EDT33.0011.3710.1510.350.00-100.00%
X230616P000340002023-04-19 10:39AM EDT34.008.0512.1012.300.00-10254.49%
X230616P000350002023-05-02 12:34PM EDT35.0012.9714.1014.300.00-10377.15%
X230616P000360002023-05-19 9:38AM EDT36.0013.6513.5513.800.00-10153.13%
X230616P000370002023-06-01 10:02AM EDT37.0016.5014.5514.800.00-10159.38%
X230616P000380002023-03-02 4:22PM EDT38.007.7011.7511.950.00-6140.00%
X230616P000400002023-05-24 9:31AM EDT40.0018.6017.5017.800.00-10100.00%