United States Steel Corporation (X)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230203C00017000 | 2023-01-27 1:18PM EST | 17.00 | 11.85 | 11.75 | 11.90 | 0.00 | - | 4 | 8 | 201.56% |
| X230203C00018000 | 2023-01-27 2:39PM EST | 18.00 | 10.95 | 10.75 | 10.95 | -0.65 | -5.60% | 1 | 2 | 151.56% |
| X230203C00020000 | 2023-01-11 2:01PM EST | 20.00 | 7.66 | 8.75 | 8.90 | 0.00 | - | - | 7 | 146.88% |
| X230203C00021000 | 2023-01-27 9:38AM EST | 21.00 | 8.21 | 7.75 | 7.95 | +1.26 | +18.13% | 1 | 14 | 106.25% |
| X230203C00021500 | 2023-01-25 9:54AM EST | 21.50 | 6.11 | 7.25 | 7.40 | 0.00 | - | 10 | 24 | 121.88% |
| X230203C00022000 | 2023-01-27 9:30AM EST | 22.00 | 7.05 | 6.75 | 6.90 | +0.15 | +2.17% | 4 | 27 | 114.06% |
| X230203C00022500 | 2023-01-26 11:04AM EST | 22.50 | 5.87 | 6.25 | 6.45 | 0.00 | - | 2 | 2 | 85.94% |
| X230203C00023000 | 2023-01-25 12:21PM EST | 23.00 | 5.00 | 5.80 | 5.95 | 0.00 | - | 15 | 30 | 90.23% |
| X230203C00023500 | 2023-01-27 3:14PM EST | 23.50 | 5.55 | 5.30 | 5.45 | +1.15 | +26.14% | 4 | 37 | 82.81% |
| X230203C00024000 | 2023-01-27 10:48AM EST | 24.00 | 4.94 | 4.80 | 5.00 | +0.44 | +9.78% | 3 | 199 | 82.81% |
| X230203C00024500 | 2023-01-26 10:21AM EST | 24.50 | 3.90 | 4.35 | 4.50 | 0.00 | - | 5 | 141 | 80.47% |
| X230203C00025000 | 2023-01-27 2:05PM EST | 25.00 | 4.06 | 3.85 | 4.05 | +0.06 | +1.50% | 60 | 317 | 76.95% |
| X230203C00025500 | 2023-01-26 10:27AM EST | 25.50 | 3.12 | 3.45 | 3.55 | 0.00 | - | 6 | 153 | 75.78% |
| X230203C00026000 | 2023-01-27 3:56PM EST | 26.00 | 3.09 | 3.00 | 3.10 | +0.39 | +14.44% | 15 | 142 | 72.85% |
| X230203C00026500 | 2023-01-27 2:23PM EST | 26.50 | 2.83 | 2.60 | 2.68 | +0.28 | +10.98% | 27 | 275 | 72.46% |
| X230203C00027000 | 2023-01-27 3:56PM EST | 27.00 | 2.24 | 2.21 | 2.30 | -0.33 | -12.84% | 63 | 239 | 71.88% |
| X230203C00027500 | 2023-01-27 3:56PM EST | 27.50 | 1.91 | 1.83 | 1.91 | -0.27 | -12.39% | 202 | 430 | 69.24% |
| X230203C00028000 | 2023-01-27 3:53PM EST | 28.00 | 1.59 | 1.55 | 1.57 | -0.11 | -6.47% | 223 | 800 | 69.82% |
| X230203C00028500 | 2023-01-27 3:58PM EST | 28.50 | 1.28 | 1.25 | 1.29 | -0.24 | -15.79% | 214 | 1,110 | 69.34% |
| X230203C00029000 | 2023-01-27 3:57PM EST | 29.00 | 1.02 | 0.99 | 1.03 | -0.23 | -18.40% | 2,358 | 1,241 | 68.46% |
| X230203C00029500 | 2023-01-27 3:43PM EST | 29.50 | 0.89 | 0.77 | 0.81 | -0.14 | -13.59% | 644 | 247 | 67.77% |
| X230203C00030000 | 2023-01-27 3:56PM EST | 30.00 | 0.61 | 0.59 | 0.62 | -0.19 | -23.75% | 432 | 1,855 | 67.19% |
| X230203C00030500 | 2023-01-27 3:45PM EST | 30.50 | 0.51 | 0.44 | 0.47 | -0.07 | -12.07% | 476 | 489 | 66.80% |
| X230203C00031000 | 2023-01-27 3:59PM EST | 31.00 | 0.36 | 0.32 | 0.35 | -0.07 | -16.28% | 254 | 206 | 66.21% |
| X230203C00031500 | 2023-01-27 3:46PM EST | 31.50 | 0.29 | 0.24 | 0.26 | -0.02 | -6.45% | 116 | 173 | 66.60% |
| X230203C00032000 | 2023-01-27 3:05PM EST | 32.00 | 0.21 | 0.18 | 0.19 | -0.03 | -12.50% | 41 | 192 | 67.19% |
| X230203C00032500 | 2023-01-27 11:23AM EST | 32.50 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 7 | 161 | 67.58% |
| X230203C00033000 | 2023-01-27 3:53PM EST | 33.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 36 | 62 | 69.14% |
| X230203C00034000 | 2023-01-25 1:28PM EST | 34.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 10 | 80 | 69.92% |
| X230203C00035000 | 2023-01-27 3:57PM EST | 35.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 68 | 73.44% |
| X230203C00036000 | 2023-01-27 1:04PM EST | 36.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 90 | 11 | 78.13% |
| X230203C00037000 | 2023-01-27 1:28PM EST | 37.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 162 | 455 | 79.69% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230203P00015000 | 2023-01-17 2:47PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 175.00% |
| X230203P00016000 | 2023-01-19 12:02PM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 156.25% |
| X230203P00017000 | 2023-01-20 2:10PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 107 | 143.75% |
| X230203P00018000 | 2023-01-18 9:45AM EST | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 137.50% |
| X230203P00019000 | 2023-01-23 2:02PM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 131.25% |
| X230203P00020000 | 2023-01-23 9:51AM EST | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 115.63% |
| X230203P00020500 | 2023-01-27 3:46PM EST | 20.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 55 | 109.38% |
| X230203P00021000 | 2023-01-23 2:28PM EST | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 35 | 78 | 101.56% |
| X230203P00021500 | 2023-01-27 12:28PM EST | 21.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 33 | 95.31% |
| X230203P00022000 | 2023-01-27 3:59PM EST | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 63 | 388 | 95.31% |
| X230203P00022500 | 2023-01-27 3:46PM EST | 22.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 51 | 91.41% |
| X230203P00023000 | 2023-01-27 3:54PM EST | 23.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 30 | 289 | 86.72% |
| X230203P00023500 | 2023-01-27 2:27PM EST | 23.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 72 | 82.81% |
| X230203P00024000 | 2023-01-27 2:23PM EST | 24.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 21 | 167 | 80.08% |
| X230203P00024500 | 2023-01-27 11:23AM EST | 24.50 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 32 | 171 | 77.34% |
| X230203P00025000 | 2023-01-27 3:51PM EST | 25.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 300 | 256 | 74.22% |
| X230203P00025500 | 2023-01-27 3:45PM EST | 25.50 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 36 | 754 | 73.05% |
| X230203P00026000 | 2023-01-27 3:49PM EST | 26.00 | 0.19 | 0.20 | 0.21 | -0.01 | -5.00% | 365 | 342 | 71.09% |
| X230203P00026500 | 2023-01-27 3:46PM EST | 26.50 | 0.27 | 0.28 | 0.30 | -0.03 | -10.00% | 206 | 252 | 70.51% |
| X230203P00027000 | 2023-01-27 3:46PM EST | 27.00 | 0.36 | 0.38 | 0.41 | 0.00 | - | 436 | 454 | 69.43% |
| X230203P00027500 | 2023-01-27 3:59PM EST | 27.50 | 0.53 | 0.54 | 0.55 | -0.01 | -1.85% | 167 | 384 | 69.63% |
| X230203P00028000 | 2023-01-27 3:57PM EST | 28.00 | 0.71 | 0.71 | 0.73 | +0.06 | +9.23% | 383 | 758 | 69.14% |
| X230203P00028500 | 2023-01-27 3:59PM EST | 28.50 | 0.92 | 0.92 | 0.93 | -0.04 | -4.17% | 120 | 944 | 68.36% |
| X230203P00029000 | 2023-01-27 3:59PM EST | 29.00 | 1.16 | 1.15 | 1.18 | +0.06 | +5.45% | 213 | 204 | 67.48% |
| X230203P00029500 | 2023-01-27 1:53PM EST | 29.50 | 1.44 | 1.43 | 1.46 | -0.16 | -10.00% | 14 | 86 | 66.89% |
| X230203P00030000 | 2023-01-27 3:59PM EST | 30.00 | 1.76 | 1.73 | 1.78 | +0.19 | +12.10% | 1 | 103 | 65.82% |
| X230203P00030500 | 2023-01-27 3:44PM EST | 30.50 | 1.96 | 2.08 | 2.14 | -0.47 | -19.34% | 27 | 133 | 65.63% |
| X230203P00031000 | 2023-01-27 3:04PM EST | 31.00 | 2.41 | 2.44 | 2.61 | +0.14 | +6.17% | 60 | 293 | 67.97% |
| X230203P00031500 | 2023-01-25 2:50PM EST | 31.50 | 3.25 | 2.84 | 3.05 | 0.00 | - | 25 | 124 | 68.95% |
| X230203P00032000 | 2023-01-25 11:47AM EST | 32.00 | 4.25 | 3.25 | 3.45 | 0.00 | - | 11 | 52 | 66.60% |
| X230203P00032500 | 2023-01-25 12:03PM EST | 32.50 | 4.70 | 3.70 | 3.90 | 0.00 | - | 66 | 101 | 66.80% |
| X230203P00033000 | 2023-01-25 10:24AM EST | 33.00 | 5.30 | 4.15 | 4.35 | 0.00 | - | 20 | 24 | 64.84% |
© 2023 Yahoo. Tutti i diritti riservati.
