Italia markets close in 2 hours 40 minutes

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,93+0,12 (+0,34%)
Alla chiusura: 04:00PM EST
35,80 -0,13 (-0,36%)
Preborsa: 08:33AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X231208C000220002023-11-02 9:00AM EST22.0012.1512.8014.750.00--1843.75%
X231208C000230002023-11-02 9:14AM EST23.0011.1511.8014.200.00--1443.75%
X231208C000240002023-11-16 10:51AM EST24.0010.600.000.000.00-120.00%
X231208C000260002023-11-30 1:01PM EST26.009.920.000.000.00-800.00%
X231208C000270002023-12-07 3:57PM EST27.009.560.000.000.00-200.00%
X231208C000280002023-12-07 3:58PM EST28.008.320.000.000.00--10.00%
X231208C000290002023-11-10 3:40PM EST29.005.420.000.000.00-760.00%
X231208C000300002023-12-01 3:59PM EST30.006.490.000.000.00-510.00%
X231208C000310002023-10-31 11:21AM EST31.003.604.056.400.00-11253.13%
X231208C000320002023-12-06 10:51AM EST32.004.200.000.000.00-34590.00%
X231208C000330002023-12-07 12:11PM EST33.002.970.000.000.00-54490.00%
X231208C000340002023-12-07 11:50AM EST34.002.060.000.000.00-46,7630.00%
X231208C000345002023-12-06 1:43PM EST34.501.770.000.000.00-1130.00%
X231208C000350002023-12-07 3:27PM EST35.001.020.000.000.00-356,2270.00%
X231208C000355002023-12-07 2:46PM EST35.500.600.000.000.00-91130.00%
X231208C000360002023-12-07 3:59PM EST36.000.400.000.000.00-3,5486,6921.56%
X231208C000365002023-12-07 3:23PM EST36.500.100.000.000.00-9147912.50%
X231208C000370002023-12-07 3:32PM EST37.000.060.000.000.00-2281,80612.50%
X231208C000375002023-12-07 11:45AM EST37.500.040.000.000.00-1631,36825.00%
X231208C000380002023-12-07 2:23PM EST38.000.030.000.000.00-312,19425.00%
X231208C000385002023-12-07 11:18AM EST38.500.390.000.000.00-105125.00%
X231208C000390002023-12-07 11:01AM EST39.000.020.000.000.00-1022050.00%
X231208C000400002023-12-04 3:51PM EST40.000.070.000.000.00-2574050.00%
X231208C000405002023-12-06 1:26PM EST40.500.030.000.000.00-41750.00%
X231208C000410002023-12-04 10:37AM EST41.000.040.000.000.00-111350.00%
X231208C000420002023-12-04 11:33AM EST42.000.030.000.000.00--350.00%
X231208C000430002023-12-04 3:44PM EST43.000.010.000.000.00-576650.00%
X231208C000450002023-11-01 10:55AM EST45.000.740.000.050.00-1010201.56%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X231208P000220002023-11-24 12:51PM EST22.000.030.000.000.00-101350.00%
X231208P000230002023-10-26 9:10AM EST23.000.080.002.130.00--0856.25%
X231208P000240002023-10-26 9:06AM EST24.000.120.001.280.00--0672.66%
X231208P000250002023-11-08 9:48AM EST25.000.050.000.000.00-1350.00%
X231208P000260002023-11-10 3:39PM EST26.000.080.000.000.00-1050.00%
X231208P000270002023-12-05 12:48PM EST27.000.010.000.000.00-2450.00%
X231208P000280002023-12-05 9:51AM EST28.000.010.000.000.00-10097450.00%
X231208P000290002023-12-06 9:45AM EST29.000.010.000.000.00-12050.00%
X231208P000295002023-11-29 1:00PM EST29.500.020.000.000.00--1550.00%
X231208P000300002023-12-06 3:39PM EST30.000.010.000.000.00-1240550.00%
X231208P000305002023-12-06 12:27PM EST30.500.010.000.000.00-24750.00%
X231208P000310002023-12-06 12:22PM EST31.000.010.000.000.00-273750.00%
X231208P000315002023-12-07 10:23AM EST31.500.020.000.000.00-129050.00%
X231208P000320002023-12-06 3:46PM EST32.000.010.000.000.00-1078750.00%
X231208P000325002023-12-06 3:52PM EST32.500.010.000.000.00-101150.00%
X231208P000330002023-12-07 12:35PM EST33.000.020.000.000.00-886250.00%
X231208P000335002023-12-05 3:12PM EST33.500.040.000.000.00-1015225.00%
X231208P000340002023-12-07 3:57PM EST34.000.030.000.000.00-591,62525.00%
X231208P000345002023-12-07 2:16PM EST34.500.050.000.000.00-1028425.00%
X231208P000350002023-12-07 3:58PM EST35.000.060.000.000.00-9888,10412.50%
X231208P000355002023-12-07 3:59PM EST35.500.160.000.000.00-1378,5466.25%
X231208P000360002023-12-07 3:59PM EST36.000.390.000.000.00-931,1530.00%
X231208P000365002023-12-07 2:09PM EST36.500.730.000.000.00-832210.00%
X231208P000370002023-12-06 3:36PM EST37.001.200.000.000.00-27960.00%
X231208P000380002023-11-27 3:38PM EST38.003.050.000.000.00-1050.00%
X231208P000400002023-10-31 2:56PM EST40.006.073.155.700.00-10208.59%