Italia markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,52+0,32 (+1,27%)
Al 12:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:35.00
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230324C000350002023-03-20 9:30AM EDT2023-03-240.010.000.010.00-3171162.50%
X230331C000350002023-03-16 1:02PM EDT2023-03-310.010.000.03-0.02-66.67%17987.50%
X230406C000350002023-03-16 1:02PM EDT2023-04-060.030.000.030.00-84967.19%
X230414C000350002023-03-23 11:16AM EDT2023-04-140.040.020.03+0.01+33.33%510558.59%
X230421C000350002023-03-23 12:01PM EDT2023-04-210.030.030.04-0.01-25.00%881353.91%
X230428C000350002023-03-21 9:30AM EDT2023-04-280.080.000.220.00-12759.38%
X230519C000350002023-03-22 12:40PM EDT2023-05-190.190.170.180.00-2046452.25%
X230616C000350002023-03-23 12:13PM EDT2023-06-160.370.360.38+0.04+12.12%71,83551.66%
X230721C000350002023-03-22 1:13PM EDT2023-07-210.610.590.630.00-401,17750.54%
X231020C000350002023-03-23 11:58AM EDT2023-10-201.391.381.43+0.09+6.92%1429551.86%
X240119C000350002023-03-22 2:12PM EDT2024-01-192.162.082.150.00-114,62152.10%
X240621C000350002023-03-22 9:44AM EDT2024-06-213.313.203.300.00-12452.94%
X250117C000350002023-03-23 11:12AM EDT2025-01-174.604.454.60+0.40+9.52%1544953.20%
X250620C000350002023-02-23 4:39PM EDT2025-06-206.965.055.600.00-21153.20%
X251219C000350002023-03-10 4:33PM EDT2025-12-197.206.006.550.00-41953.76%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
X230324P000350002023-03-01 11:15AM EDT2023-03-244.509.209.350.00--00.00%
X230331P000350002023-03-03 4:39PM EDT2023-03-313.969.209.350.00-1500.00%
X230406P000350002023-03-07 2:16PM EDT2023-04-066.019.209.350.00--200.00%
X230414P000350002023-03-06 10:30AM EDT2023-04-144.629.209.400.00--00.00%
X230421P000350002023-03-16 1:32PM EDT2023-04-2110.479.259.400.00-11210.00%
X230428P000350002023-03-13 1:21PM EDT2023-04-288.429.259.350.00-15100.00%
X230519P000350002023-03-10 3:48PM EDT2023-05-197.949.309.400.00-11290.00%
X230616P000350002023-03-13 9:44AM EDT2023-06-169.159.409.500.00-13629.69%
X230721P000350002023-03-10 2:52PM EDT2023-07-218.559.509.650.00-24436.04%
X240119P000350002023-03-22 1:07PM EDT2024-01-1910.6010.4510.650.00-231,02840.31%
X240621P000350002023-03-22 3:16PM EDT2024-06-2111.3011.1511.300.00-28239.58%
X250117P000350002023-03-21 10:36AM EDT2025-01-1712.1011.9512.150.00-117239.48%
X250620P000350002023-01-13 4:34PM EDT2025-06-2011.7310.7011.400.00-203130.29%
X251219P000350002023-03-15 10:02AM EDT2025-12-1912.7012.9013.350.00-1139.53%