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4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00035000 | 2024-03-20 9:44AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240426C00037000 | 2024-03-19 1:09PM EDT | 37.00 | 3.80 | 0.49 | 2.83 | 0.00 | - | 1 | 10 | 72.07% |
| X240426C00038000 | 2024-04-23 3:58PM EDT | 38.00 | 0.42 | 0.36 | 1.13 | -0.62 | -59.62% | 68 | 6 | 73.14% |
| X240426C00038500 | 2024-04-23 3:15PM EDT | 38.50 | 0.30 | 0.20 | 0.32 | -0.82 | -73.21% | 485 | 88 | 34.77% |
| X240426C00039000 | 2024-04-23 3:23PM EDT | 39.00 | 0.15 | 0.08 | 0.21 | -0.72 | -82.76% | 1,223 | 1,449 | 37.11% |
| X240426C00039500 | 2024-04-23 2:58PM EDT | 39.50 | 0.07 | 0.06 | 0.11 | -0.43 | -86.00% | 1,321 | 508 | 36.33% |
| X240426C00040000 | 2024-04-23 2:18PM EDT | 40.00 | 0.07 | 0.02 | 0.10 | -0.20 | -74.07% | 44 | 4,697 | 42.58% |
| X240426C00040500 | 2024-04-23 2:11PM EDT | 40.50 | 0.02 | 0.00 | 0.08 | -0.22 | -91.67% | 8 | 563 | 46.48% |
| X240426C00041000 | 2024-04-22 2:49PM EDT | 41.00 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 1 | 1,087 | 51.17% |
| X240426C00041500 | 2024-04-23 2:08PM EDT | 41.50 | 0.01 | 0.00 | 2.13 | -0.04 | -80.00% | 1 | 75 | 147.56% |
| X240426C00042000 | 2024-04-22 12:13PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 121 | 165 | 45.31% |
| X240426C00042500 | 2024-04-16 12:34PM EDT | 42.50 | 0.36 | 0.00 | 2.13 | 0.00 | - | - | 1 | 165.14% |
| X240426C00043000 | 2024-04-23 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 5 | 70 | 63.28% |
| X240426C00043500 | 2024-04-18 9:40AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 15 | 181.64% |
| X240426C00044000 | 2024-04-22 9:39AM EDT | 44.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 47 | 56.25% |
| X240426C00045000 | 2024-04-12 2:49PM EDT | 45.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 100.39% |
| X240426C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 41 | 63 | 218.75% |
| X240426C00047000 | 2024-04-16 3:00PM EDT | 47.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 58 | 232.42% |
| X240426C00048000 | 2024-04-12 1:17PM EDT | 48.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 8 | 6 | 245.51% |
| X240426C00049000 | 2024-04-02 1:50PM EDT | 49.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 21 | 127.34% |
| X240426C00050000 | 2024-04-19 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 118.75% |
| X240426C00052000 | 2024-03-21 12:55PM EDT | 52.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 292.77% |
| X240426C00053000 | 2024-03-13 2:12PM EDT | 53.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 3 | 303.91% |
| X240426C00054000 | 2024-03-14 9:35AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 214.45% |
| X240426C00055000 | 2024-04-11 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 173 | 137.50% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00030000 | 2024-04-22 9:55AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27 | 87.50% |
| X240426P00032000 | 2024-04-23 9:39AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 67 | 65.63% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 33.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 16 | 32 | 196.00% |
| X240426P00034000 | 2024-04-23 10:46AM EDT | 34.00 | 0.01 | 0.01 | 1.55 | -0.49 | -98.00% | 11 | 25 | 147.66% |
| X240426P00035000 | 2024-04-19 12:59PM EDT | 35.00 | 0.13 | 0.00 | 2.17 | 0.00 | - | 3,036 | 3,072 | 148.44% |
| X240426P00035500 | 2024-04-23 2:09PM EDT | 35.50 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 1 | 6 | 50.98% |
| X240426P00036000 | 2024-04-23 2:42PM EDT | 36.00 | 0.09 | 0.01 | 0.09 | +0.05 | +125.00% | 26 | 107 | 41.80% |
| X240426P00037000 | 2024-04-23 2:49PM EDT | 37.00 | 0.23 | 0.10 | 0.26 | -0.26 | -53.06% | 32 | 26 | 39.65% |
| X240426P00037500 | 2024-04-23 2:10PM EDT | 37.50 | 0.32 | 0.23 | 0.37 | +0.17 | +113.33% | 15 | 53 | 35.74% |
| X240426P00038000 | 2024-04-23 3:49PM EDT | 38.00 | 0.50 | 0.41 | 0.57 | +0.23 | +85.19% | 272 | 37 | 33.99% |
| X240426P00038500 | 2024-04-23 12:13PM EDT | 38.50 | 0.63 | 0.64 | 2.43 | +0.20 | +46.51% | 24 | 107 | 77.34% |
| X240426P00039000 | 2024-04-23 2:31PM EDT | 39.00 | 1.10 | 0.42 | 1.32 | +0.38 | +52.78% | 23 | 38 | 41.02% |
| X240426P00039500 | 2024-04-22 10:29AM EDT | 39.50 | 0.77 | 0.36 | 2.69 | 0.00 | - | 75 | 361 | 111.62% |
| X240426P00040000 | 2024-04-23 1:47PM EDT | 40.00 | 1.39 | 0.40 | 2.23 | +0.17 | +13.93% | 3 | 178 | 50.39% |
| X240426P00040500 | 2024-04-19 12:01PM EDT | 40.50 | 1.61 | 1.59 | 2.89 | 0.00 | - | 2 | 10 | 73.24% |
| X240426P00041000 | 2024-04-19 2:14PM EDT | 41.00 | 2.68 | 2.05 | 5.00 | 0.00 | - | 2 | 12 | 93.16% |
| X240426P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 4.07 | 2.54 | 5.50 | +1.15 | +39.38% | 25 | 33 | 183.20% |
| X240426P00044000 | 2024-04-01 12:25PM EDT | 44.00 | 3.00 | 5.10 | 8.05 | 0.00 | - | 1 | 1 | 142.58% |
| X240426P00045000 | 2024-04-17 10:41AM EDT | 45.00 | 4.36 | 5.85 | 8.95 | 0.00 | - | 12 | 12 | 137.11% |
| X240426P00046000 | 2024-04-18 3:25PM EDT | 46.00 | 7.05 | 6.65 | 10.00 | 0.00 | - | 6 | 2 | 139.45% |
| X240426P00047000 | 2024-03-13 12:50PM EDT | 47.00 | 3.80 | 5.05 | 8.00 | 0.00 | - | - | 6 | 0.00% |
