Mercados españoles abiertos en 8 hrs 54 min

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,18+0,34 (+0,90%)
Al cierre: 04:00PM EDT
38,20 +0,02 (+0,05%)
Después del cierre: 07:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240816C000290002024-06-20 11:47AM EDT29.009.368.7511.350.00--20106.15%
X240816C000300002024-07-05 3:47PM EDT30.008.897.8010.350.00-1398.05%
X240816C000330002024-06-26 9:42AM EDT33.003.503.307.600.00--2118.51%
X240816C000340002024-06-26 3:41PM EDT34.004.302.466.700.00-2422110.06%
X240816C000350002024-07-19 10:01AM EDT35.003.172.805.90-0.43-11.94%23961.47%
X240816C000360002024-07-17 10:06AM EDT36.002.901.015.050.00-110796.29%
X240816C000370002024-07-19 2:31PM EDT37.002.071.464.25+0.02+0.98%1,00038254.35%
X240816C000380002024-07-19 2:55PM EDT38.001.600.051.52+0.10+6.67%4,31614434.57%
X240816C000390002024-07-19 3:53PM EDT39.000.971.001.08-0.06-5.83%28830034.72%
X240816C000400002024-07-19 3:58PM EDT40.000.690.400.90-0.04-5.48%1554,73939.01%
X240816C000410002024-07-19 10:33AM EDT41.000.400.180.50-0.02-4.76%51,33635.16%
X240816C000420002024-07-19 3:06PM EDT42.000.260.200.40-0.10-27.78%2523638.09%
X240816C000430002024-07-15 12:39PM EDT43.000.410.000.320.00-42940.53%
X240816C000450002024-07-19 3:20PM EDT45.000.130.080.21-0.01-7.14%751,06844.92%
X240816C000500002024-07-19 11:37AM EDT50.000.010.002.15-0.14-93.33%5018102.59%
X240816C000550002024-07-11 2:30PM EDT55.000.010.000.020.00-217051.56%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240816P000250002024-07-05 2:14PM EDT25.000.060.002.130.00-29155.18%
X240816P000300002024-07-19 11:44AM EDT30.000.260.000.52-0.29-52.73%2166.60%
X240816P000320002024-07-19 2:57PM EDT32.000.190.000.25-0.01-5.00%16413,30451.95%
X240816P000330002024-07-19 9:39AM EDT33.000.240.101.35-0.06-20.00%1021265.19%
X240816P000340002024-07-19 3:44PM EDT34.000.350.200.450.00-1198646.78%
X240816P000350002024-07-19 3:58PM EDT35.000.650.520.65+0.13+25.00%2,8744,45045.75%
X240816P000360002024-07-19 11:03AM EDT36.000.870.101.64+0.11+14.47%82,25264.36%
X240816P000370002024-07-18 3:18PM EDT37.001.060.001.750.00-1412756.25%
X240816P000380002024-07-19 12:05PM EDT38.001.540.752.80+0.07+4.76%41,30470.02%
X240816P000390002024-07-18 3:18PM EDT39.002.040.103.200.00-523266.26%
X240816P000400002024-07-18 3:22PM EDT40.002.700.394.650.00-323986.72%
X240816P000410002024-07-12 1:21PM EDT41.002.731.145.400.00-1489.31%
X240816P000420002024-07-02 3:04PM EDT42.004.201.996.250.00--193.60%
X240816P000430002024-07-19 10:05AM EDT43.005.502.897.15+5.50-20098.49%
X240816P000450002024-07-12 10:09AM EDT45.006.305.709.100.00-2060.94%