United States Steel Corporation (X)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-17 10:26AM EDT | 20.00 | 17.33 | 17.25 | 19.55 | 0.00 | - | 2 | 2 | 95.56% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 53.13% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 79.96% |
| X241115C00030000 | 2024-06-18 10:42AM EDT | 30.00 | 8.45 | 7.20 | 10.90 | -0.40 | -4.52% | 1 | 100 | 55.18% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 5.10 | 9.30 | 0.00 | - | 1 | 101 | 55.01% |
| X241115C00035000 | 2024-06-18 11:50AM EDT | 35.00 | 5.20 | 4.05 | 7.45 | -1.30 | -20.00% | 12 | 9 | 50.59% |
| X241115C00038000 | 2024-06-18 3:43PM EDT | 38.00 | 4.00 | 2.86 | 5.40 | -0.20 | -4.76% | 24 | 760 | 61.37% |
| X241115C00040000 | 2024-06-18 3:59PM EDT | 40.00 | 3.97 | 2.95 | 4.90 | +0.52 | +15.07% | 9 | 1,181 | 53.66% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 0.51 | 3.85 | 0.00 | - | 2 | 686 | 62.87% |
| X241115C00045000 | 2024-06-18 11:03AM EDT | 45.00 | 1.25 | 1.25 | 2.25 | -0.10 | -7.41% | 60 | 2,097 | 50.85% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 70.04% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 50.00 | 0.76 | 0.30 | 0.90 | 0.00 | - | 1 | 2,126 | 44.09% |
| X241115C00052500 | 2024-06-13 3:28PM EDT | 52.50 | 0.18 | 0.12 | 0.45 | 0.00 | - | 5 | 232 | 39.94% |
| X241115C00055000 | 2024-06-11 11:46AM EDT | 55.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 53 | 1,392 | 32.23% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 47.61% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 69.51% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 75.44% |
認沽盤範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.05 | 2.38 | 0.00 | - | 1 | 0 | 92.63% |
| X241115P00025000 | 2024-06-18 9:45AM EDT | 25.00 | 0.85 | 0.41 | 2.43 | +0.34 | +66.67% | 60 | 46 | 70.26% |
| X241115P00028000 | 2024-05-20 10:40AM EDT | 28.00 | 1.11 | 0.82 | 2.85 | 0.00 | - | 40 | 130 | 62.70% |
| X241115P00030000 | 2024-06-11 10:08AM EDT | 30.00 | 1.64 | 0.98 | 2.96 | 0.00 | - | 250 | 824 | 55.05% |
| X241115P00033000 | 2024-06-18 2:09PM EDT | 33.00 | 2.00 | 1.92 | 3.75 | -0.35 | -14.89% | 1 | 3,744 | 51.47% |
| X241115P00035000 | 2024-06-17 12:10PM EDT | 35.00 | 3.40 | 1.45 | 3.40 | 0.00 | - | 25 | 904 | 47.49% |
| X241115P00038000 | 2024-06-14 1:03PM EDT | 38.00 | 4.75 | 2.80 | 4.50 | 0.00 | - | 100 | 3,308 | 41.99% |
| X241115P00040000 | 2024-06-17 10:43AM EDT | 40.00 | 5.80 | 3.80 | 5.55 | 0.00 | - | 100 | 967 | 39.82% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 5.70 | 7.45 | 0.00 | - | 55 | 564 | 36.94% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 9.15 | 10.00 | 0.00 | - | 1 | 522 | 48.78% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
