Mercados españoles abiertos en 4 hrs 44 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,30+0,57 (+1,47%)
Al cierre: 04:00PM EDT
39,30 0,00 (0,00%)
Después del cierre: 06:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719C000200002024-04-23 12:17PM EDT20.0018.520.000.000.00-300.00%
X240719C000250002024-06-25 10:18AM EDT25.0010.7313.4516.950.00-25354.88%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212517.19%
X240719C000270002024-04-19 3:53PM EDT27.0011.977.3011.250.00-1240.00%
X240719C000280002024-04-17 11:21AM EDT28.0012.986.6010.500.00-36400.00%
X240719C000290002024-07-01 12:45PM EDT29.009.529.2513.000.00-4566257.23%
X240719C000300002024-06-27 11:20AM EDT30.007.908.8511.350.00-114233.98%
X240719C000310002024-05-24 2:12PM EDT31.005.803.858.000.00-26930.00%
X240719C000320002024-07-01 12:16PM EDT32.006.406.609.950.00-2227209.77%
X240719C000330002024-07-10 11:39AM EDT33.005.955.508.750.00-1290176.76%
X240719C000340002024-05-30 12:42PM EDT34.004.812.086.300.00-41515170.90%
X240719C000345002024-07-01 12:45PM EDT34.504.184.607.500.00--44178.91%
X240719C000350002024-07-05 3:32PM EDT35.003.004.106.800.00-4409161.13%
X240719C000355002024-06-26 12:17PM EDT35.501.701.585.700.00--1199.61%
X240719C000360002024-07-12 3:27PM EDT36.003.421.005.70+0.25+7.89%2827218.36%
X240719C000365002024-06-28 10:03AM EDT36.502.940.505.000.00-10193.75%
X240719C000370002024-07-12 3:15PM EDT37.002.600.172.86+0.40+18.18%35,65079.98%
X240719C000375002024-06-26 3:59PM EDT37.501.400.104.750.00--18374.61%
X240719C000380002024-07-12 3:26PM EDT38.001.400.113.05+0.40+40.00%1279,489129.98%
X240719C000385002024-07-12 1:28PM EDT38.501.480.174.90+0.65+78.31%91,241116.31%
X240719C000390002024-07-12 3:28PM EDT39.000.890.680.93+0.31+53.45%45225,61042.19%
X240719C000395002024-07-12 3:40PM EDT39.500.520.500.60+0.12+30.00%7654637.79%
X240719C000400002024-07-12 3:23PM EDT40.000.360.360.40+0.01+2.86%9712,23037.50%
X240719C000405002024-07-12 3:45PM EDT40.500.220.150.30-0.47-68.12%392340.43%
X240719C000410002024-07-12 2:47PM EDT41.000.200.140.20+0.02+11.11%332,12741.02%
X240719C000415002024-06-26 12:22PM EDT41.500.100.012.710.00--6121.78%
X240719C000420002024-07-12 10:05AM EDT42.000.010.011.00-0.17-94.44%144,30877.93%
X240719C000425002024-07-10 9:51AM EDT42.500.010.001.100.00-143288.48%
X240719C000430002024-07-09 10:01AM EDT43.000.010.000.280.00-84760.35%
X240719C000440002024-07-05 1:06PM EDT44.000.050.001.590.00-75355126.95%
X240719C000450002024-07-12 10:18AM EDT45.000.010.000.57-0.04-80.00%102,83798.44%
X240719C000460002024-07-01 3:30PM EDT46.000.010.001.980.00-1433167.19%
X240719C000470002024-07-01 1:57PM EDT47.000.020.000.500.00-1443115.43%
X240719C000480002024-06-12 11:52AM EDT48.000.050.000.910.00-1187147.27%
X240719C000490002024-07-01 3:30PM EDT49.000.230.000.250.00-1316114.84%
X240719C000500002024-07-02 2:31PM EDT50.000.020.000.050.00-404,07393.75%
X240719C000525002024-06-11 9:30AM EDT52.500.030.000.000.00-19450.00%
X240719C000550002024-07-02 2:07PM EDT55.000.010.000.010.00-11,510103.13%
X240719C000575002024-06-24 9:40AM EDT57.500.010.000.010.00-1111115.63%
X240719C000600002024-06-17 9:57AM EDT60.000.010.000.010.00-5169128.13%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-1010248.83%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--10355.27%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719P000200002024-07-05 1:41PM EDT20.000.020.000.030.00-381231.25%
X240719P000250002024-07-01 3:55PM EDT25.000.020.002.130.00-51,894375.00%
X240719P000260002024-05-15 1:01PM EDT26.000.050.000.050.00-11156.25%
X240719P000270002024-05-20 3:26PM EDT27.000.140.001.800.00-698738308.59%
X240719P000280002024-07-01 3:56PM EDT28.000.030.002.130.00-57304.10%
X240719P000290002024-06-28 12:44PM EDT29.000.010.000.850.00-3310,442209.38%
X240719P000300002024-07-10 1:53PM EDT30.000.030.000.050.00-2514,313107.81%
X240719P000310002024-07-02 3:27PM EDT31.000.120.000.550.00-62,565153.91%
X240719P000320002024-07-12 3:20PM EDT32.000.050.020.05+0.02+66.67%86,20489.84%
X240719P000325002024-06-25 1:29PM EDT32.500.500.002.160.00--1208.20%
X240719P000330002024-07-12 2:21PM EDT33.000.100.010.20+0.07+233.33%4,0238,74596.09%
X240719P000335002024-07-09 9:57AM EDT33.500.010.002.170.00-1424187.70%
X240719P000340002024-07-12 11:32AM EDT34.000.070.010.25-0.07-50.00%915,77587.11%
X240719P000345002024-07-11 9:54AM EDT34.500.090.002.190.00-14908167.77%
X240719P000350002024-07-12 3:48PM EDT35.000.040.030.13-0.09-69.23%1121,15965.23%
X240719P000360002024-07-10 3:53PM EDT36.000.270.070.200.00-3901,24660.16%
X240719P000370002024-07-12 2:49PM EDT37.000.100.000.14-0.40-80.00%11,04446.48%
X240719P000375002024-07-12 12:41PM EDT37.500.140.120.17-0.42-75.00%410341.80%
X240719P000380002024-07-12 3:52PM EDT38.000.200.200.25-0.25-55.56%261,22440.04%
X240719P000385002024-06-25 10:34AM EDT38.503.100.003.800.00--4125.49%
X240719P000390002024-07-12 3:08PM EDT39.000.450.310.55-0.35-43.75%271,09837.70%
X240719P000400002024-07-11 11:26AM EDT40.001.370.004.950.00-6218113.87%
X240719P000410002024-06-26 2:11PM EDT41.004.440.054.900.00-134678.52%
X240719P000420002024-06-05 10:42AM EDT42.004.002.623.550.00-2506669.53%
X240719P000430002024-06-21 3:57PM EDT43.006.203.505.550.00-15165114.45%
X240719P000440002024-05-17 12:21PM EDT44.008.166.909.200.00-72277.93%
X240719P000450002024-07-02 1:06PM EDT45.007.515.307.800.00-1455144.34%
X240719P000460002024-05-06 11:58AM EDT46.009.087.209.750.00-104218.16%
X240719P000470002024-07-02 1:06PM EDT47.009.546.209.650.00-10112.31%
X240719P000480002024-06-17 3:26PM EDT48.0011.457.3010.900.00-11141.80%
X240719P000490002024-07-02 1:06PM EDT49.0010.999.2012.000.00-11196.09%
X240719P000500002024-07-02 1:06PM EDT50.0012.4210.3512.350.00-13185.94%
X240719P000525002024-01-29 10:42AM EDT52.502.503.107.450.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.400.00--20.00%