Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1080 +0,0004 (+0,03%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
53.995,40 -228,55 (-0,42%)
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 comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240927C00024000 | 2024-09-05 1:37PM EDT | 24.00 | 7.00 | 11.45 | 14.35 | 0.00 | - | - | 3 | 203.71% |
| X240927C00025000 | 2024-09-06 10:05AM EDT | 25.00 | 6.75 | 10.55 | 13.40 | 0.00 | - | 1 | 3 | 194.04% |
| X240927C00030000 | 2024-09-13 2:52PM EDT | 30.00 | 6.35 | 4.35 | 8.30 | +2.65 | +71.62% | 1 | 6 | 78.91% |
| X240927C00031000 | 2024-09-12 12:38PM EDT | 31.00 | 7.15 | 4.15 | 5.50 | +2.85 | +66.28% | 10 | 29 | 80.86% |
| X240927C00032000 | 2024-09-13 11:46AM EDT | 32.00 | 6.35 | 3.15 | 4.60 | +2.50 | +64.94% | 10 | 48 | 74.90% |
| X240927C00033000 | 2024-09-12 10:54AM EDT | 33.00 | 3.18 | 3.00 | 3.75 | 0.00 | - | 8 | 7 | 50.20% |
| X240927C00034000 | 2024-09-13 10:55AM EDT | 34.00 | 3.50 | 1.99 | 2.93 | +2.16 | +161.19% | 2 | 30 | 64.45% |
| X240927C00035000 | 2024-09-13 3:40PM EDT | 35.00 | 2.15 | 2.00 | 2.75 | -0.25 | -10.42% | 36 | 199 | 66.89% |
| X240927C00036000 | 2024-09-13 3:46PM EDT | 36.00 | 1.68 | 1.22 | 1.98 | +0.28 | +20.00% | 17 | 59 | 57.72% |
| X240927C00037000 | 2024-09-13 3:35PM EDT | 37.00 | 0.97 | 0.97 | 1.52 | -0.42 | -30.22% | 81 | 43 | 60.74% |
| X240927C00038000 | 2024-09-13 3:48PM EDT | 38.00 | 0.80 | 0.10 | 2.15 | +0.27 | +50.94% | 4 | 46 | 69.63% |
| X240927C00039000 | 2024-09-13 2:39PM EDT | 39.00 | 0.45 | 0.05 | 0.64 | -0.05 | -10.00% | 4 | 80 | 61.04% |
| X240927C00040000 | 2024-09-13 3:41PM EDT | 40.00 | 0.31 | 0.25 | 0.42 | -0.49 | -61.25% | 40 | 454 | 55.27% |
| X240927C00041000 | 2024-09-12 10:15AM EDT | 41.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 1 | 7 | 104.00% |
| X240927C00042000 | 2024-09-12 11:37AM EDT | 42.00 | 0.51 | 0.01 | 2.26 | 0.00 | - | 8 | 68 | 112.11% |
| X240927C00043000 | 2024-08-15 1:49PM EDT | 43.00 | 1.15 | 0.00 | 2.16 | -0.62 | -35.03% | 1 | 2 | 118.46% |
| X240927C00044000 | 2024-09-13 11:38AM EDT | 44.00 | 1.51 | 0.00 | 2.18 | +1.06 | +235.56% | 4 | 20 | 127.25% |
| X240927C00045000 | 2024-09-12 9:41AM EDT | 45.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 17 | 106.25% |
| X240927C00046000 | 2024-09-04 1:48PM EDT | 46.00 | 2.19 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 141.99% |
| X240927C00048000 | 2024-09-12 10:29AM EDT | 48.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 155.66% |
| X240927C00052000 | 2024-09-11 2:42PM EDT | 52.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 181.05% |
| X240927C00055000 | 2024-09-13 12:21PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 117 | 85.94% |
Opciones de ventapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240927P00020000 | 2024-09-11 9:31AM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 13 | 293.36% |
| X240927P00021000 | 2024-09-12 2:19PM EDT | 21.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 3 | 26 | 274.22% |
| X240927P00022000 | 2024-09-10 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 112.50% |
| X240927P00023000 | 2024-09-11 2:23PM EDT | 23.00 | 0.08 | 0.03 | 2.13 | 0.00 | - | 5 | 7 | 239.84% |
| X240927P00024000 | 2024-09-06 11:14AM EDT | 24.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 6 | 207 | 222.27% |
| X240927P00025000 | 2024-09-13 12:41PM EDT | 25.00 | 0.07 | 0.03 | 0.05 | +0.04 | +133.33% | 211 | 113 | 94.53% |
| X240927P00026000 | 2024-09-13 3:10PM EDT | 26.00 | 0.04 | 0.04 | 2.16 | -0.40 | -90.91% | 1 | 209 | 192.19% |
| X240927P00027000 | 2024-09-13 3:18PM EDT | 27.00 | 0.18 | 0.00 | 2.16 | -0.02 | -10.00% | 30 | 40 | 175.59% |
| X240927P00028000 | 2024-09-13 12:05PM EDT | 28.00 | 0.27 | 0.00 | 1.82 | -0.12 | -30.77% | 27 | 27 | 150.20% |
| X240927P00029000 | 2024-09-12 10:43AM EDT | 29.00 | 0.47 | 0.00 | 0.79 | 0.00 | - | 3 | 41 | 101.76% |
| X240927P00030000 | 2024-09-13 1:09PM EDT | 30.00 | 0.17 | 0.10 | 0.25 | -0.63 | -78.75% | 36 | 92 | 71.48% |
| X240927P00031000 | 2024-09-13 12:31PM EDT | 31.00 | 0.25 | 0.15 | 0.33 | -0.45 | -64.29% | 18 | 30 | 67.19% |
| X240927P00032000 | 2024-09-11 3:25PM EDT | 32.00 | 1.71 | 0.01 | 0.44 | 0.00 | - | 5 | 30 | 55.57% |
| X240927P00033000 | 2024-09-13 11:54AM EDT | 33.00 | 0.50 | 0.01 | 1.82 | -1.13 | -69.33% | 1 | 23 | 81.05% |
| X240927P00034000 | 2024-09-13 3:32PM EDT | 34.00 | 0.66 | 0.59 | 0.70 | -3.24 | -83.08% | 1 | 51 | 55.08% |
| X240927P00035000 | 2024-09-13 12:30PM EDT | 35.00 | 0.85 | 0.84 | 2.10 | -1.91 | -69.20% | 1 | 36 | 73.24% |
| X240927P00036000 | 2024-09-13 2:15PM EDT | 36.00 | 1.30 | 1.07 | 1.98 | -3.27 | -71.55% | 1 | 36 | 57.52% |
| X240927P00037000 | 2024-09-13 3:05PM EDT | 37.00 | 2.04 | 1.28 | 2.72 | -5.89 | -74.27% | 48 | 16 | 54.15% |
| X240927P00038000 | 2024-09-10 11:10AM EDT | 38.00 | 7.15 | 1.04 | 2.80 | 0.00 | - | 1 | 5 | 59.57% |
| X240927P00039000 | 2024-09-09 11:39AM EDT | 39.00 | 7.22 | 1.81 | 3.55 | 0.00 | - | 7 | 11 | 60.16% |
| X240927P00040000 | 2024-09-12 10:13AM EDT | 40.00 | 6.10 | 2.08 | 6.20 | 0.00 | - | 1 | 14 | 137.60% |
| X240927P00041000 | 2024-09-11 3:39PM EDT | 41.00 | 8.45 | 3.20 | 7.00 | 0.00 | - | 1 | 3 | 52.05% |
| X240927P00043000 | 2024-09-06 3:09PM EDT | 43.00 | 11.50 | 4.85 | 8.95 | 0.00 | - | 2 | 26 | 158.69% |
| X240927P00044000 | 2024-08-08 10:47AM EDT | 44.00 | 3.40 | 10.80 | 13.75 | 0.00 | - | - | 0 | 257.72% |
© 2024 Yahoo. Todos los derechos reservados.