Italia markets closed

United States Steel Corporation (X)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,83-0,43 (-1,47%)
Alla chiusura: 04:00PM EST
28,84 +0,01 (+0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230203C000170002023-01-27 1:18PM EST17.0011.8511.7511.900.00-48201.56%
X230203C000180002023-01-27 2:39PM EST18.0010.9510.7510.95-0.65-5.60%12151.56%
X230203C000200002023-01-11 2:01PM EST20.007.668.758.900.00--7146.88%
X230203C000210002023-01-27 9:38AM EST21.008.217.757.95+1.26+18.13%114106.25%
X230203C000215002023-01-25 9:54AM EST21.506.117.257.400.00-1024121.88%
X230203C000220002023-01-27 9:30AM EST22.007.056.756.90+0.15+2.17%427114.06%
X230203C000225002023-01-26 11:04AM EST22.505.876.256.450.00-2285.94%
X230203C000230002023-01-25 12:21PM EST23.005.005.805.950.00-153090.23%
X230203C000235002023-01-27 3:14PM EST23.505.555.305.45+1.15+26.14%43782.81%
X230203C000240002023-01-27 10:48AM EST24.004.944.805.00+0.44+9.78%319982.81%
X230203C000245002023-01-26 10:21AM EST24.503.904.354.500.00-514180.47%
X230203C000250002023-01-27 2:05PM EST25.004.063.854.05+0.06+1.50%6031776.95%
X230203C000255002023-01-26 10:27AM EST25.503.123.453.550.00-615375.78%
X230203C000260002023-01-27 3:56PM EST26.003.093.003.10+0.39+14.44%1514272.85%
X230203C000265002023-01-27 2:23PM EST26.502.832.602.68+0.28+10.98%2727572.46%
X230203C000270002023-01-27 3:56PM EST27.002.242.212.30-0.33-12.84%6323971.88%
X230203C000275002023-01-27 3:56PM EST27.501.911.831.91-0.27-12.39%20243069.24%
X230203C000280002023-01-27 3:53PM EST28.001.591.551.57-0.11-6.47%22380069.82%
X230203C000285002023-01-27 3:58PM EST28.501.281.251.29-0.24-15.79%2141,11069.34%
X230203C000290002023-01-27 3:57PM EST29.001.020.991.03-0.23-18.40%2,3581,24168.46%
X230203C000295002023-01-27 3:43PM EST29.500.890.770.81-0.14-13.59%64424767.77%
X230203C000300002023-01-27 3:56PM EST30.000.610.590.62-0.19-23.75%4321,85567.19%
X230203C000305002023-01-27 3:45PM EST30.500.510.440.47-0.07-12.07%47648966.80%
X230203C000310002023-01-27 3:59PM EST31.000.360.320.35-0.07-16.28%25420666.21%
X230203C000315002023-01-27 3:46PM EST31.500.290.240.26-0.02-6.45%11617366.60%
X230203C000320002023-01-27 3:05PM EST32.000.210.180.19-0.03-12.50%4119267.19%
X230203C000325002023-01-27 11:23AM EST32.500.140.130.14-0.06-30.00%716167.58%
X230203C000330002023-01-27 3:53PM EST33.000.110.100.11-0.01-8.33%366269.14%
X230203C000340002023-01-25 1:28PM EST34.000.090.050.060.00-108069.92%
X230203C000350002023-01-27 3:57PM EST35.000.040.030.04-0.01-20.00%206873.44%
X230203C000360002023-01-27 1:04PM EST36.000.020.020.03-0.01-33.33%901178.13%
X230203C000370002023-01-27 1:28PM EST37.000.020.010.02-0.01-33.33%16245579.69%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230203P000150002023-01-17 2:47PM EST15.000.020.000.010.00-36175.00%
X230203P000160002023-01-19 12:02PM EST16.000.020.000.010.00-1017156.25%
X230203P000170002023-01-20 2:10PM EST17.000.010.000.010.00-5107143.75%
X230203P000180002023-01-18 9:45AM EST18.000.020.000.020.00-12137.50%
X230203P000190002023-01-23 2:02PM EST19.000.020.000.030.00-211131.25%
X230203P000200002023-01-23 9:51AM EST20.000.030.000.030.00-310115.63%
X230203P000205002023-01-27 3:46PM EST20.500.010.010.020.00-10055109.38%
X230203P000210002023-01-23 2:28PM EST21.000.050.000.030.00-3578101.56%
X230203P000215002023-01-27 12:28PM EST21.500.020.010.02-0.01-33.33%23395.31%
X230203P000220002023-01-27 3:59PM EST22.000.020.020.030.00-6338895.31%
X230203P000225002023-01-27 3:46PM EST22.500.020.020.04-0.01-33.33%115191.41%
X230203P000230002023-01-27 3:54PM EST23.000.030.030.04-0.05-62.50%3028986.72%
X230203P000235002023-01-27 2:27PM EST23.500.040.040.05-0.03-42.86%17282.81%
X230203P000240002023-01-27 2:23PM EST24.000.050.050.07-0.03-37.50%2116780.08%
X230203P000245002023-01-27 11:23AM EST24.500.070.070.09-0.01-12.50%3217177.34%
X230203P000250002023-01-27 3:51PM EST25.000.100.100.11-0.02-16.67%30025674.22%
X230203P000255002023-01-27 3:45PM EST25.500.140.140.16-0.02-12.50%3675473.05%
X230203P000260002023-01-27 3:49PM EST26.000.190.200.21-0.01-5.00%36534271.09%
X230203P000265002023-01-27 3:46PM EST26.500.270.280.30-0.03-10.00%20625270.51%
X230203P000270002023-01-27 3:46PM EST27.000.360.380.410.00-43645469.43%
X230203P000275002023-01-27 3:59PM EST27.500.530.540.55-0.01-1.85%16738469.63%
X230203P000280002023-01-27 3:57PM EST28.000.710.710.73+0.06+9.23%38375869.14%
X230203P000285002023-01-27 3:59PM EST28.500.920.920.93-0.04-4.17%12094468.36%
X230203P000290002023-01-27 3:59PM EST29.001.161.151.18+0.06+5.45%21320467.48%
X230203P000295002023-01-27 1:53PM EST29.501.441.431.46-0.16-10.00%148666.89%
X230203P000300002023-01-27 3:59PM EST30.001.761.731.78+0.19+12.10%110365.82%
X230203P000305002023-01-27 3:44PM EST30.501.962.082.14-0.47-19.34%2713365.63%
X230203P000310002023-01-27 3:04PM EST31.002.412.442.61+0.14+6.17%6029367.97%
X230203P000315002023-01-25 2:50PM EST31.503.252.843.050.00-2512468.95%
X230203P000320002023-01-25 11:47AM EST32.004.253.253.450.00-115266.60%
X230203P000325002023-01-25 12:03PM EST32.504.703.703.900.00-6610166.80%
X230203P000330002023-01-25 10:24AM EST33.005.304.154.350.00-202464.84%