Mercados españoles cerrados en 7 hrs 26 min
IBEX 35
11.722,80 +38,10 (+0,33%) Euro Stoxx 50
4.874,35 +39,05 (+0,81%) Dólar/Euro
1,1152 +0,0030 (+0,27%) Petróleo Brent
74,44 +0,79 (+1,07%) Oro
2.607,30 +8,70 (+0,33%) Bitcoin EUR
55.678,16 +1.543,21 (+2,85%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-26 12:21PM EDT | 20.00 | 16.50 | 20.40 | 22.75 | 0.00 | - | 1 | 51 | 1,449.61% |
| X240920C00024000 | 2024-09-05 2:41PM EDT | 24.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240920C00025000 | 2024-09-12 9:49AM EDT | 25.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X240920C00026000 | 2024-09-11 3:34PM EDT | 26.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00026500 | 2024-09-12 10:09AM EDT | 26.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240920C00028000 | 2024-09-17 3:11PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X240920C00029500 | 2024-09-09 2:33PM EDT | 29.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00030000 | 2024-09-18 3:35PM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| X240920C00030500 | 2024-09-16 1:58PM EDT | 30.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240920C00031000 | 2024-09-18 9:55AM EDT | 31.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00031500 | 2024-09-13 12:45PM EDT | 31.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00032000 | 2024-09-17 12:50PM EDT | 32.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00032500 | 2024-09-17 1:00PM EDT | 32.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240920C00033000 | 2024-09-18 10:15AM EDT | 33.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240920C00033500 | 2024-09-18 1:53PM EDT | 33.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00034000 | 2024-09-18 2:50PM EDT | 34.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3,418 | 0 | 0.00% |
| X240920C00034500 | 2024-09-18 1:30PM EDT | 34.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00035000 | 2024-09-18 3:43PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 0.00% |
| X240920C00035500 | 2024-09-18 3:32PM EDT | 35.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| X240920C00036000 | 2024-09-18 3:39PM EDT | 36.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| X240920C00036500 | 2024-09-18 3:40PM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| X240920C00037000 | 2024-09-18 3:57PM EDT | 37.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,259 | 0 | 3.13% |
| X240920C00037500 | 2024-09-18 3:57PM EDT | 37.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,212 | 0 | 6.25% |
| X240920C00038000 | 2024-09-18 3:54PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,727 | 0 | 12.50% |
| X240920C00038500 | 2024-09-18 3:21PM EDT | 38.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,891 | 0 | 12.50% |
| X240920C00039000 | 2024-09-18 3:59PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16,996 | 0 | 25.00% |
| X240920C00039500 | 2024-09-18 2:14PM EDT | 39.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| X240920C00040000 | 2024-09-18 3:40PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 25.00% |
| X240920C00040500 | 2024-09-18 2:31PM EDT | 40.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| X240920C00041000 | 2024-09-18 11:28AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240920C00041500 | 2024-09-18 11:32AM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240920C00042000 | 2024-09-18 11:33AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| X240920C00042500 | 2024-09-18 1:10PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| X240920C00043000 | 2024-09-18 2:41PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| X240920C00043500 | 2024-08-23 1:01PM EDT | 43.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240920C00044000 | 2024-09-18 2:55PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| X240920C00044500 | 2024-08-23 1:01PM EDT | 44.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920C00045000 | 2024-09-18 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920C00045500 | 2024-09-06 2:46PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| X240920C00046000 | 2024-09-18 1:42PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| X240920C00046500 | 2024-09-12 11:38AM EDT | 46.50 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240920C00047000 | 2024-09-18 1:29PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| X240920C00047500 | 2024-09-12 10:10AM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| X240920C00048000 | 2024-09-12 10:13AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240920C00049000 | 2024-09-09 12:11PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920C00050000 | 2024-09-18 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920C00052500 | 2024-09-16 3:37PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X240920C00055000 | 2024-09-11 3:29PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| X240920C00057500 | 2024-09-12 12:44PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920C00060000 | 2024-09-04 2:06PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 503.52% |
| X240920C00075000 | 2024-07-30 2:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 32 | 343.75% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00020000 | 2024-09-10 10:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| X240920P00021000 | 2024-09-13 12:18PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| X240920P00022000 | 2024-09-13 11:29AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00023000 | 2024-09-12 10:01AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00024000 | 2024-09-17 11:09AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00025000 | 2024-09-17 2:25PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| X240920P00025500 | 2024-09-12 9:54AM EDT | 25.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240920P00026000 | 2024-09-13 11:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| X240920P00026500 | 2024-09-16 9:31AM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| X240920P00027000 | 2024-09-13 11:53AM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| X240920P00027500 | 2024-09-16 2:09PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| X240920P00028000 | 2024-09-16 2:56PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| X240920P00028500 | 2024-09-13 9:45AM EDT | 28.50 | 0.25 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240920P00029000 | 2024-09-16 9:58AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00029500 | 2024-09-18 3:13PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00030000 | 2024-09-18 1:48PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| X240920P00030500 | 2024-09-17 3:58PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| X240920P00031000 | 2024-09-18 3:39PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| X240920P00031500 | 2024-09-17 11:11AM EDT | 31.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X240920P00032000 | 2024-09-17 9:31AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240920P00032500 | 2024-09-18 3:04PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| X240920P00033000 | 2024-09-18 3:50PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| X240920P00033500 | 2024-09-18 3:40PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| X240920P00034000 | 2024-09-18 3:24PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| X240920P00034500 | 2024-09-18 3:39PM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| X240920P00035000 | 2024-09-18 3:43PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
| X240920P00035500 | 2024-09-18 3:50PM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| X240920P00036000 | 2024-09-18 3:55PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| X240920P00036500 | 2024-09-18 3:48PM EDT | 36.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| X240920P00037000 | 2024-09-18 2:56PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12,711 | 0 | 0.00% |
| X240920P00037500 | 2024-09-18 3:39PM EDT | 37.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| X240920P00038000 | 2024-09-18 2:40PM EDT | 38.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| X240920P00038500 | 2024-09-13 11:46AM EDT | 38.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| X240920P00039000 | 2024-09-17 11:03AM EDT | 39.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00039500 | 2024-09-18 10:20AM EDT | 39.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240920P00040000 | 2024-09-18 1:08PM EDT | 40.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| X240920P00041000 | 2024-09-05 3:47PM EDT | 41.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00041500 | 2024-08-19 3:47PM EDT | 41.50 | 3.30 | 4.65 | 4.95 | 0.00 | - | 31 | 31 | 105.47% |
| X240920P00042000 | 2024-09-18 1:22PM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X240920P00042500 | 2024-09-03 9:41AM EDT | 42.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00043000 | 2024-09-18 10:02AM EDT | 43.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X240920P00044000 | 2024-09-04 9:58AM EDT | 44.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00045000 | 2024-09-18 1:11PM EDT | 45.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240920P00047000 | 2024-08-29 12:10PM EDT | 47.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 323.05% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00057500 | 2024-06-27 10:21AM EDT | 57.50 | 20.65 | 14.90 | 19.00 | 0.00 | - | - | 0 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.