X - United States Steel Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230616C00003000 | 2023-04-28 9:35AM EDT | 3.00 | 19.95 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| X230616C00005000 | 2023-01-10 10:39AM EDT | 5.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| X230616C00010000 | 2023-06-02 10:49AM EDT | 10.00 | 12.10 | 12.20 | 12.45 | 0.00 | - | 2 | 665 | 326.56% |
| X230616C00013000 | 2023-06-02 2:07PM EDT | 13.00 | 9.10 | 9.20 | 9.50 | 0.00 | - | 3 | 223 | 50.00% |
| X230616C00014000 | 2023-06-02 9:36AM EDT | 14.00 | 7.70 | 8.20 | 8.50 | 0.00 | - | 1 | 1 | 50.00% |
| X230616C00015000 | 2023-06-09 12:08PM EDT | 15.00 | 7.16 | 7.20 | 7.40 | -0.33 | -4.41% | 1 | 134 | 156.25% |
| X230616C00016500 | 2023-05-24 10:48AM EDT | 16.50 | 4.70 | 5.70 | 5.95 | 0.00 | - | - | 3 | 142.19% |
| X230616C00018000 | 2023-06-07 2:44PM EDT | 18.00 | 4.89 | 4.25 | 4.50 | 0.00 | - | 7 | 364 | 82.03% |
| X230616C00018500 | 2023-05-22 9:33AM EDT | 18.50 | 3.60 | 3.75 | 4.00 | 0.00 | - | - | 1 | 73.44% |
| X230616C00019000 | 2023-06-09 1:17PM EDT | 19.00 | 3.28 | 3.25 | 3.50 | -0.47 | -12.53% | 28 | 21 | 64.06% |
| X230616C00019500 | 2023-06-01 9:43AM EDT | 19.50 | 1.52 | 2.84 | 2.98 | 0.00 | - | - | 3 | 66.80% |
| X230616C00020000 | 2023-06-09 3:52PM EDT | 20.00 | 2.41 | 2.34 | 2.49 | -0.47 | -16.32% | 23 | 1,120 | 58.20% |
| X230616C00020500 | 2023-06-09 12:07PM EDT | 20.50 | 1.83 | 1.93 | 2.02 | -0.62 | -25.31% | 2 | 92 | 58.20% |
| X230616C00021000 | 2023-06-09 3:36PM EDT | 21.00 | 1.42 | 1.48 | 1.63 | -0.40 | -21.98% | 22 | 712 | 56.45% |
| X230616C00021500 | 2023-06-09 2:57PM EDT | 21.50 | 1.11 | 1.10 | 1.20 | -0.16 | -12.60% | 85 | 935 | 52.54% |
| X230616C00022000 | 2023-06-09 3:57PM EDT | 22.00 | 0.80 | 0.81 | 0.84 | -0.32 | -28.57% | 339 | 5,491 | 51.76% |
| X230616C00022500 | 2023-06-09 3:58PM EDT | 22.50 | 0.54 | 0.53 | 0.56 | -0.25 | -31.65% | 736 | 1,474 | 50.98% |
| X230616C00023000 | 2023-06-09 3:59PM EDT | 23.00 | 0.35 | 0.34 | 0.36 | -0.20 | -36.36% | 385 | 4,031 | 50.59% |
| X230616C00023500 | 2023-06-09 3:48PM EDT | 23.50 | 0.20 | 0.20 | 0.23 | -0.17 | -45.95% | 409 | 1,068 | 51.37% |
| X230616C00024000 | 2023-06-09 3:56PM EDT | 24.00 | 0.11 | 0.11 | 0.14 | -0.10 | -47.62% | 217 | 2,778 | 51.76% |
| X230616C00024500 | 2023-06-09 3:33PM EDT | 24.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 29 | 202 | 51.95% |
| X230616C00025000 | 2023-06-09 3:50PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 47 | 3,265 | 54.69% |
| X230616C00025500 | 2023-06-09 3:06PM EDT | 25.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 23 | 225 | 54.69% |
| X230616C00026000 | 2023-06-09 3:34PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 264 | 1,620 | 59.38% |
| X230616C00026500 | 2023-06-09 2:48PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 70 | 62.50% |
| X230616C00027000 | 2023-06-09 12:25PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 105 | 2,823 | 68.75% |
| X230616C00028000 | 2023-06-09 3:01PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,045 | 65.63% |
| X230616C00029000 | 2023-06-07 3:47PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 603 | 75.00% |
| X230616C00030000 | 2023-06-08 1:33PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,994 | 81.25% |
| X230616C00031000 | 2023-06-02 1:43PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 443 | 103.13% |
| X230616C00032000 | 2023-06-09 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 3,764 | 112.50% |
| X230616C00033000 | 2023-05-25 2:07PM EDT | 33.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 463 | 140.63% |
| X230616C00034000 | 2023-05-10 10:26AM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 810 | 151.56% |
| X230616C00035000 | 2023-06-06 11:55AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 1,874 | 151.56% |
| X230616C00036000 | 2023-06-02 10:46AM EDT | 36.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 38 | 173.44% |
| X230616C00037000 | 2023-05-05 3:49PM EDT | 37.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 466 | 181.25% |
| X230616C00038000 | 2023-05-02 2:34PM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 130 | 150.00% |
| X230616C00040000 | 2023-06-09 1:31PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,721 | 162.50% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230616P00003000 | 2022-10-27 9:35AM EDT | 3.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 110 | 0 | 728.13% |
| X230616P00005000 | 2023-05-17 1:57PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,097 | 387.50% |
| X230616P00010000 | 2023-05-23 12:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,416 | 212.50% |
| X230616P00013000 | 2023-06-05 9:45AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,735 | 150.00% |
| X230616P00014000 | 2023-05-26 9:49AM EDT | 14.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 50 | 176.56% |
| X230616P00015000 | 2023-06-09 3:05PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 3,681 | 112.50% |
| X230616P00016000 | 2023-06-09 10:07AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 486 | 104.69% |
| X230616P00016500 | 2023-06-09 3:55PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 533 | 101.56% |
| X230616P00017000 | 2023-06-06 3:35PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 393 | 413 | 92.19% |
| X230616P00017500 | 2023-06-09 3:59PM EDT | 17.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 20 | 37 | 84.38% |
| X230616P00018000 | 2023-06-09 3:33PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 282 | 14,919 | 82.03% |
| X230616P00018500 | 2023-06-09 11:50AM EDT | 18.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 92 | 73.44% |
| X230616P00019000 | 2023-06-09 3:41PM EDT | 19.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 18 | 1,019 | 68.75% |
| X230616P00019500 | 2023-06-09 11:37AM EDT | 19.50 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 6 | 163 | 64.06% |
| X230616P00020000 | 2023-06-09 3:55PM EDT | 20.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2,078 | 5,078 | 60.16% |
| X230616P00020500 | 2023-06-09 3:39PM EDT | 20.50 | 0.14 | 0.11 | 0.13 | +0.03 | +27.27% | 139 | 760 | 57.42% |
| X230616P00021000 | 2023-06-09 3:55PM EDT | 21.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 660 | 2,261 | 54.69% |
| X230616P00021500 | 2023-06-09 3:38PM EDT | 21.50 | 0.32 | 0.29 | 0.31 | +0.09 | +39.13% | 336 | 1,206 | 52.54% |
| X230616P00022000 | 2023-06-09 3:59PM EDT | 22.00 | 0.47 | 0.46 | 0.48 | +0.08 | +20.51% | 2,692 | 2,687 | 51.37% |
| X230616P00022500 | 2023-06-09 3:59PM EDT | 22.50 | 0.68 | 0.68 | 0.71 | +0.08 | +13.33% | 256 | 411 | 50.98% |
| X230616P00023000 | 2023-06-09 3:34PM EDT | 23.00 | 1.09 | 0.98 | 1.01 | +0.25 | +29.76% | 102 | 3,132 | 50.59% |
| X230616P00023500 | 2023-06-09 11:02AM EDT | 23.50 | 1.49 | 1.32 | 1.42 | +0.22 | +17.32% | 19 | 113 | 50.20% |
| X230616P00024000 | 2023-06-09 10:19AM EDT | 24.00 | 1.57 | 1.72 | 1.87 | -0.15 | -8.72% | 145 | 2,222 | 52.34% |
| X230616P00024500 | 2023-06-07 3:41PM EDT | 24.50 | 1.86 | 2.17 | 2.32 | 0.00 | - | 1 | 14 | 54.30% |
| X230616P00025000 | 2023-06-09 3:46PM EDT | 25.00 | 2.77 | 2.64 | 2.80 | +0.35 | +14.46% | 16 | 7,290 | 57.81% |
| X230616P00025500 | 2023-06-09 2:52PM EDT | 25.50 | 3.40 | 3.10 | 3.30 | +0.45 | +15.25% | 2 | 5 | 60.55% |
| X230616P00026000 | 2023-06-06 1:20PM EDT | 26.00 | 3.55 | 3.55 | 3.80 | 0.00 | - | 80 | 1,002 | 59.38% |
| X230616P00026500 | 2023-05-26 9:59AM EDT | 26.50 | 4.95 | 4.05 | 4.30 | 0.00 | - | 3 | 4 | 64.84% |
| X230616P00027000 | 2023-06-02 1:05PM EDT | 27.00 | 4.90 | 4.55 | 4.80 | 0.00 | - | 43 | 1,110 | 71.09% |
| X230616P00028000 | 2023-05-26 9:30AM EDT | 28.00 | 6.05 | 5.50 | 5.75 | 0.00 | - | 1 | 1 | 106.25% |
| X230616P00029000 | 2023-05-15 10:02AM EDT | 29.00 | 7.71 | 6.55 | 6.80 | 0.00 | - | 1 | 0 | 92.19% |
| X230616P00030000 | 2023-06-08 1:17PM EDT | 30.00 | 7.36 | 7.55 | 7.80 | 0.00 | - | 1 | 46 | 102.34% |
| X230616P00031000 | 2023-05-31 1:13PM EDT | 31.00 | 10.03 | 8.55 | 8.80 | 0.00 | - | 3 | 0 | 111.72% |
| X230616P00032000 | 2023-05-04 12:41PM EDT | 32.00 | 11.05 | 9.80 | 10.30 | 0.00 | - | 20 | 0 | 209.38% |
| X230616P00033000 | 2023-05-09 11:50AM EDT | 33.00 | 11.37 | 10.15 | 10.35 | 0.00 | - | 1 | 0 | 0.00% |
| X230616P00034000 | 2023-04-19 10:39AM EDT | 34.00 | 8.05 | 12.10 | 12.30 | 0.00 | - | 1 | 0 | 254.49% |
| X230616P00035000 | 2023-05-02 12:34PM EDT | 35.00 | 12.97 | 14.10 | 14.30 | 0.00 | - | 1 | 0 | 377.15% |
| X230616P00036000 | 2023-05-19 9:38AM EDT | 36.00 | 13.65 | 13.55 | 13.80 | 0.00 | - | 1 | 0 | 153.13% |
| X230616P00037000 | 2023-06-01 10:02AM EDT | 37.00 | 16.50 | 14.55 | 14.80 | 0.00 | - | 1 | 0 | 159.38% |
| X230616P00038000 | 2023-03-02 4:22PM EDT | 38.00 | 7.70 | 11.75 | 11.95 | 0.00 | - | 6 | 14 | 0.00% |
| X230616P00040000 | 2023-05-24 9:31AM EDT | 40.00 | 18.60 | 17.50 | 17.80 | 0.00 | - | 1 | 0 | 100.00% |
© 2023 Yahoo. Tutti i diritti riservati.