Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.141,34 +1.789,08 (+3,42%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-09-06 12:43PM EDT | 20.00 | 12.00 | 14.70 | 16.70 | 0.00 | - | 5 | 8 | 113.57% |
| X241115C00024000 | 2024-09-05 1:35PM EDT | 24.00 | 7.65 | 11.05 | 14.00 | 0.00 | - | - | 35 | 77.25% |
| X241115C00025000 | 2024-09-13 11:40AM EDT | 25.00 | 13.10 | 10.15 | 11.95 | +2.50 | +23.58% | 2 | 22 | 87.30% |
| X241115C00028000 | 2024-09-13 9:32AM EDT | 28.00 | 9.00 | 7.25 | 9.40 | +1.53 | +20.48% | 1 | 35 | 79.59% |
| X241115C00029000 | 2024-09-10 3:29PM EDT | 29.00 | 5.15 | 6.50 | 8.65 | 0.00 | - | 18 | 5 | 78.56% |
| X241115C00030000 | 2024-09-13 3:16PM EDT | 30.00 | 7.35 | 6.15 | 7.90 | +0.15 | +2.08% | 22 | 302 | 56.64% |
| X241115C00031000 | 2024-09-13 3:30PM EDT | 31.00 | 7.19 | 6.15 | 7.15 | +1.71 | +31.20% | 13 | 121 | 64.26% |
| X241115C00032000 | 2024-09-13 3:33PM EDT | 32.00 | 6.38 | 4.45 | 6.45 | +0.38 | +6.33% | 24 | 31 | 53.08% |
| X241115C00033000 | 2024-09-13 12:01PM EDT | 33.00 | 6.50 | 5.55 | 5.90 | +1.30 | +25.00% | 1 | 850 | 70.24% |
| X241115C00034000 | 2024-09-13 1:51PM EDT | 34.00 | 5.35 | 4.90 | 5.25 | +1.35 | +33.75% | 20 | 5 | 68.34% |
| X241115C00035000 | 2024-09-13 2:15PM EDT | 35.00 | 4.75 | 4.40 | 5.95 | +0.45 | +10.47% | 29 | 785 | 78.81% |
| X241115C00036000 | 2024-09-13 3:22PM EDT | 36.00 | 4.00 | 3.90 | 4.15 | +0.16 | +4.17% | 12 | 29 | 67.02% |
| X241115C00038000 | 2024-09-13 2:30PM EDT | 38.00 | 3.30 | 2.86 | 3.30 | +0.97 | +41.63% | 593 | 834 | 64.89% |
| X241115C00040000 | 2024-09-13 2:37PM EDT | 40.00 | 2.46 | 2.31 | 2.62 | -0.22 | -8.21% | 1,058 | 3,233 | 65.87% |
| X241115C00043000 | 2024-09-12 11:06AM EDT | 43.00 | 1.86 | 0.10 | 3.40 | 0.00 | - | 3 | 1,245 | 67.04% |
| X241115C00045000 | 2024-09-13 12:59PM EDT | 45.00 | 1.20 | 0.47 | 1.95 | -0.25 | -17.24% | 416 | 6,135 | 63.99% |
| X241115C00047000 | 2024-09-12 3:31PM EDT | 47.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 2,575 | 3,320 | 74.41% |
| X241115C00050000 | 2024-09-13 2:19PM EDT | 50.00 | 0.38 | 0.11 | 0.68 | -0.42 | -52.50% | 59 | 5,923 | 57.42% |
| X241115C00052500 | 2024-09-12 3:37PM EDT | 52.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 25 | 866 | 54.59% |
| X241115C00055000 | 2024-09-13 2:29PM EDT | 55.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 219 | 3,913 | 47.27% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 67.29% |
| X241115C00065000 | 2024-09-12 10:15AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 62.50% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 120.51% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00015000 | 2024-09-05 11:35AM EDT | 15.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 184.96% |
| X241115P00020000 | 2024-09-13 10:57AM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 370 | 78.91% |
| X241115P00024000 | 2024-09-10 3:40PM EDT | 24.00 | 0.95 | 0.00 | 2.33 | 0.00 | - | 111 | 112 | 104.10% |
| X241115P00025000 | 2024-09-13 11:35AM EDT | 25.00 | 0.60 | 0.37 | 1.23 | -0.15 | -20.00% | 80 | 300 | 84.57% |
| X241115P00027000 | 2024-09-13 2:16PM EDT | 27.00 | 0.75 | 0.00 | 2.46 | -0.48 | -39.02% | 3 | 4 | 83.98% |
| X241115P00028000 | 2024-09-13 12:06PM EDT | 28.00 | 0.80 | 0.65 | 1.36 | -0.80 | -50.00% | 21 | 194 | 70.90% |
| X241115P00029000 | 2024-09-13 11:03AM EDT | 29.00 | 1.50 | 0.00 | 1.53 | -0.60 | -28.57% | 1 | 24 | 57.81% |
| X241115P00030000 | 2024-09-13 3:30PM EDT | 30.00 | 1.38 | 1.30 | 2.11 | -0.84 | -37.84% | 332 | 3,911 | 74.17% |
| X241115P00031000 | 2024-09-13 11:21AM EDT | 31.00 | 2.00 | 1.10 | 2.55 | -0.42 | -17.36% | 1 | 4 | 69.43% |
| X241115P00032000 | 2024-09-13 3:33PM EDT | 32.00 | 1.99 | 1.37 | 2.22 | -1.11 | -35.81% | 18 | 132 | 61.50% |
| X241115P00033000 | 2024-09-13 12:58PM EDT | 33.00 | 2.36 | 2.03 | 2.51 | -1.09 | -31.59% | 345 | 3,786 | 63.09% |
| X241115P00034000 | 2024-09-13 3:23PM EDT | 34.00 | 2.88 | 2.44 | 2.94 | -1.22 | -29.76% | 123 | 8 | 62.74% |
| X241115P00035000 | 2024-09-13 2:14PM EDT | 35.00 | 3.25 | 3.05 | 3.35 | -2.75 | -45.83% | 311 | 1,506 | 63.18% |
| X241115P00038000 | 2024-09-13 12:06PM EDT | 38.00 | 4.55 | 4.65 | 4.95 | -4.30 | -48.59% | 3 | 3,876 | 61.38% |
| X241115P00040000 | 2024-09-13 1:31PM EDT | 40.00 | 6.10 | 5.90 | 6.75 | -1.60 | -20.78% | 608 | 3,308 | 64.67% |
| X241115P00043000 | 2024-09-13 11:59AM EDT | 43.00 | 8.00 | 6.15 | 10.00 | -1.35 | -14.44% | 23 | 634 | 55.18% |
| X241115P00045000 | 2024-09-11 3:15PM EDT | 45.00 | 13.00 | 8.10 | 9.95 | 0.00 | - | 125 | 1,081 | 59.86% |
| X241115P00047000 | 2024-09-12 3:24PM EDT | 47.00 | 13.09 | 9.30 | 12.95 | 0.00 | - | 100 | 497 | 87.52% |
| X241115P00050000 | 2024-09-13 2:05PM EDT | 50.00 | 13.71 | 13.05 | 15.40 | -3.61 | -20.84% | 5 | 670 | 53.52% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.