Mercados españoles abiertos en 6 mins
S&P 500
4.288,39 +0,34 (+0,01%) Nasdaq
13.307,77 +88,45 (+0,67%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0476 -0,0005 (-0,05%) Petróleo Brent
90,21 -0,50 (-0,55%) Bitcoin EUR
26.414,89 -391,46 (-1,46%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231006C00024000 | 2023-10-02 3:53PM EDT | 24.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X231006C00025000 | 2023-10-02 12:57PM EDT | 25.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X231006C00026000 | 2023-09-28 2:52PM EDT | 26.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| X231006C00027000 | 2023-09-29 2:25PM EDT | 27.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X231006C00028000 | 2023-09-27 10:46AM EDT | 28.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X231006C00028500 | 2023-09-26 3:53PM EDT | 28.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X231006C00029000 | 2023-10-02 10:15AM EDT | 29.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X231006C00029500 | 2023-09-29 2:00PM EDT | 29.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X231006C00030000 | 2023-10-02 1:32PM EDT | 30.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X231006C00030500 | 2023-10-02 9:40AM EDT | 30.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X231006C00031000 | 2023-10-02 10:20AM EDT | 31.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| X231006C00031500 | 2023-10-02 3:44PM EDT | 31.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| X231006C00032000 | 2023-10-02 3:47PM EDT | 32.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| X231006C00032500 | 2023-10-02 3:56PM EDT | 32.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| X231006C00033000 | 2023-10-02 3:56PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,938 | 0 | 3.13% |
| X231006C00033500 | 2023-10-02 3:56PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| X231006C00034000 | 2023-10-02 3:53PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| X231006C00034500 | 2023-10-02 3:52PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| X231006C00035000 | 2023-10-02 3:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| X231006C00035500 | 2023-10-02 3:52PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| X231006C00036000 | 2023-10-02 11:18AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| X231006C00036500 | 2023-09-29 2:43PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| X231006C00037000 | 2023-10-02 9:45AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X231006C00037500 | 2023-10-02 10:52AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| X231006C00038000 | 2023-10-02 3:45PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| X231006C00038500 | 2023-10-02 9:35AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X231006C00039000 | 2023-10-02 12:44PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| X231006C00040000 | 2023-10-02 1:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Ventaspara6 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231006P00023000 | 2023-09-15 11:50AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X231006P00024000 | 2023-09-22 10:49AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| X231006P00025000 | 2023-09-28 2:32PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| X231006P00025500 | 2023-09-26 3:59PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X231006P00026000 | 2023-09-29 2:50PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| X231006P00027000 | 2023-10-02 3:19PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| X231006P00027500 | 2023-09-25 1:09PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| X231006P00028000 | 2023-10-02 10:38AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| X231006P00028500 | 2023-09-29 11:20AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| X231006P00029000 | 2023-10-02 11:15AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X231006P00029500 | 2023-10-02 3:58PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| X231006P00030000 | 2023-10-02 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| X231006P00030500 | 2023-10-02 11:57AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| X231006P00031000 | 2023-10-02 2:41PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| X231006P00031500 | 2023-10-02 1:04PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| X231006P00032000 | 2023-10-02 3:57PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,487 | 0 | 6.25% |
| X231006P00032500 | 2023-10-02 3:56PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| X231006P00033000 | 2023-10-02 3:57PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| X231006P00033500 | 2023-10-02 9:59AM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X231006P00034000 | 2023-09-29 10:28AM EDT | 34.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X231006P00034500 | 2023-10-02 11:50AM EDT | 34.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X231006P00035000 | 2023-09-22 3:08PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X231006P00035500 | 2023-09-25 1:08PM EDT | 35.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X231006P00036500 | 2023-09-27 9:33AM EDT | 36.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X231006P00039000 | 2023-09-01 10:23AM EDT | 39.00 | 7.75 | 6.45 | 6.60 | 0.00 | - | 1 | 0 | 139.06% |
© 2023 Yahoo. Todos los derechos reservados.
