X - United States Steel Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230609C00013000 | 2023-05-16 10:33AM EDT | 13.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| X230609C00014000 | 2023-05-24 10:43AM EDT | 14.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| X230609C00018000 | 2023-06-05 12:12PM EDT | 18.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| X230609C00019000 | 2023-06-06 11:39AM EDT | 19.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| X230609C00019500 | 2023-06-02 9:41AM EDT | 19.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 60 | 56 | 0.00% |
| X230609C00020000 | 2023-06-02 11:01AM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 333 | 0.00% |
| X230609C00020500 | 2023-06-06 11:02AM EDT | 20.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| X230609C00021000 | 2023-06-08 2:16PM EDT | 21.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 54 | 695 | 0.00% |
| X230609C00021500 | 2023-06-08 3:16PM EDT | 21.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 294 | 0.00% |
| X230609C00022000 | 2023-06-08 3:59PM EDT | 22.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 516 | 1,273 | 0.00% |
| X230609C00022500 | 2023-06-08 3:59PM EDT | 22.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,655 | 2,061 | 0.00% |
| X230609C00023000 | 2023-06-08 3:59PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,677 | 4,306 | 6.25% |
| X230609C00023500 | 2023-06-08 3:57PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 449 | 5,912 | 25.00% |
| X230609C00024000 | 2023-06-08 3:18PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 422 | 25.00% |
| X230609C00024500 | 2023-06-08 10:46AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 50.00% |
| X230609C00025000 | 2023-06-07 1:11PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 432 | 50.00% |
| X230609C00025500 | 2023-06-06 3:10PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| X230609C00026000 | 2023-06-08 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| X230609C00027000 | 2023-06-07 1:11PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| X230609C00028000 | 2023-05-15 9:46AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 22 | 50.00% |
| X230609C00029000 | 2023-05-11 10:50AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 50.00% |
| X230609C00030000 | 2023-05-02 12:33PM EDT | 30.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 296.88% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230609P00011000 | 2023-05-30 11:25AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| X230609P00015000 | 2023-06-02 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 98 | 50.00% |
| X230609P00016000 | 2023-06-02 9:49AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| X230609P00016500 | 2023-05-30 2:36PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| X230609P00017000 | 2023-06-02 2:13PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 91 | 50.00% |
| X230609P00017500 | 2023-06-05 9:38AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 50.00% |
| X230609P00018000 | 2023-06-06 9:39AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| X230609P00018500 | 2023-06-05 1:19PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| X230609P00019000 | 2023-06-06 12:04PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 258 | 50.00% |
| X230609P00019500 | 2023-06-07 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 50.00% |
| X230609P00020000 | 2023-06-08 2:56PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 429 | 50.00% |
| X230609P00020500 | 2023-06-08 12:56PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 279 | 514 | 50.00% |
| X230609P00021000 | 2023-06-08 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 678 | 50.00% |
| X230609P00021500 | 2023-06-08 3:25PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 974 | 25.00% |
| X230609P00022000 | 2023-06-08 3:50PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 1,033 | 25.00% |
| X230609P00022500 | 2023-06-08 3:47PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 249 | 301 | 6.25% |
| X230609P00023000 | 2023-06-08 3:58PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 228 | 222 | 0.00% |
| X230609P00023500 | 2023-06-08 9:59AM EDT | 23.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| X230609P00024000 | 2023-06-08 10:19AM EDT | 24.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 0.00% |
| X230609P00024500 | 2023-05-30 10:50AM EDT | 24.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230609P00025000 | 2023-06-01 3:00PM EDT | 25.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230609P00026000 | 2023-05-30 10:28AM EDT | 26.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230609P00027000 | 2023-05-01 9:42AM EDT | 27.00 | 4.10 | 6.15 | 6.30 | 0.00 | - | - | 0 | 719.53% |
| X230609P00028000 | 2023-05-24 1:56PM EDT | 28.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X230609P00029000 | 2023-05-30 10:03AM EDT | 29.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230609P00030000 | 2023-05-30 9:56AM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230609P00034000 | 2023-06-01 10:02AM EDT | 34.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.