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
54.359,43 -106,64 (-0,20%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 278.13% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 230.32% |
| X250117C00013000 | 2024-07-25 11:54AM EDT | 13.00 | 27.75 | 23.40 | 25.45 | 0.00 | - | 1 | 62 | 161.33% |
| X250117C00015000 | 2024-09-13 11:03AM EDT | 15.00 | 22.00 | 20.80 | 24.00 | +4.10 | +22.91% | 1 | 246 | 140.63% |
| X250117C00018000 | 2024-09-03 12:06PM EDT | 18.00 | 18.60 | 17.40 | 20.95 | 0.00 | - | 1 | 112 | 109.08% |
| X250117C00020000 | 2024-09-09 3:43PM EDT | 20.00 | 13.75 | 16.70 | 17.90 | 0.00 | - | 2 | 319 | 99.27% |
| X250117C00022000 | 2024-09-06 9:39AM EDT | 22.00 | 10.83 | 13.00 | 17.50 | 0.00 | - | 1 | 372 | 85.55% |
| X250117C00023000 | 2024-09-13 11:27AM EDT | 23.00 | 13.99 | 12.35 | 16.95 | +3.74 | +36.49% | 10 | 226 | 89.06% |
| X250117C00024000 | 2024-09-13 1:02PM EDT | 24.00 | 13.80 | 11.10 | 15.70 | +4.20 | +43.75% | 1 | 2 | 77.64% |
| X250117C00025000 | 2024-09-13 11:30AM EDT | 25.00 | 14.00 | 10.55 | 13.10 | +3.20 | +29.63% | 12 | 1,927 | 58.89% |
| X250117C00026000 | 2024-09-13 11:32AM EDT | 26.00 | 12.50 | 10.10 | 14.40 | +5.55 | +79.86% | 1 | 4 | 82.91% |
| X250117C00027000 | 2024-09-12 2:59PM EDT | 27.00 | 10.35 | 9.05 | 13.50 | 0.00 | - | 2 | 3,534 | 77.39% |
| X250117C00028000 | 2024-09-06 11:14AM EDT | 28.00 | 6.94 | 9.90 | 12.00 | 0.00 | - | 20 | 145 | 82.54% |
| X250117C00029000 | 2024-09-13 2:54PM EDT | 29.00 | 10.00 | 8.00 | 12.50 | +1.00 | +11.11% | 1 | 27 | 81.01% |
| X250117C00030000 | 2024-09-13 3:36PM EDT | 30.00 | 9.40 | 8.90 | 11.00 | +0.90 | +10.59% | 1,119 | 3,869 | 84.94% |
| X250117C00031000 | 2024-09-13 3:18PM EDT | 31.00 | 8.59 | 6.30 | 9.40 | +0.99 | +13.03% | 119 | 1,252 | 63.11% |
| X250117C00032000 | 2024-09-13 11:37AM EDT | 32.00 | 8.89 | 5.55 | 8.40 | +2.14 | +31.70% | 10 | 2,852 | 59.01% |
| X250117C00033000 | 2024-09-13 11:32AM EDT | 33.00 | 8.05 | 5.30 | 8.80 | +2.20 | +37.61% | 2 | 547 | 67.14% |
| X250117C00034000 | 2024-09-13 1:30PM EDT | 34.00 | 7.20 | 5.05 | 9.45 | +1.24 | +20.81% | 10 | 460 | 75.95% |
| X250117C00035000 | 2024-09-13 3:29PM EDT | 35.00 | 6.47 | 4.70 | 9.00 | +0.47 | +7.83% | 22 | 8,283 | 76.59% |
| X250117C00036000 | 2024-09-13 1:35PM EDT | 36.00 | 6.10 | 5.85 | 8.00 | +0.49 | +8.73% | 5 | 419 | 82.69% |
| X250117C00037000 | 2024-09-13 12:21PM EDT | 37.00 | 6.50 | 4.10 | 7.80 | +1.69 | +35.14% | 14 | 1,624 | 75.68% |
| X250117C00038000 | 2024-09-13 11:22AM EDT | 38.00 | 5.50 | 2.50 | 5.70 | +1.00 | +22.22% | 2 | 603 | 58.18% |
| X250117C00039000 | 2024-09-11 1:56PM EDT | 39.00 | 2.55 | 2.56 | 6.80 | 0.00 | - | 1 | 525 | 69.34% |
| X250117C00040000 | 2024-09-13 3:46PM EDT | 40.00 | 4.60 | 4.40 | 4.60 | +0.45 | +10.84% | 566 | 18,534 | 71.17% |
| X250117C00041000 | 2024-09-11 2:47PM EDT | 41.00 | 2.44 | 1.70 | 6.50 | 0.00 | - | 2 | 352 | 70.14% |
| X250117C00042000 | 2024-09-13 1:59PM EDT | 42.00 | 3.52 | 1.55 | 6.00 | +1.20 | +51.72% | 1 | 1,858 | 69.75% |
| X250117C00043000 | 2024-09-13 11:45AM EDT | 43.00 | 3.80 | 1.00 | 4.80 | +1.93 | +103.21% | 6 | 15,572 | 62.35% |
| X250117C00044000 | 2024-09-13 1:17PM EDT | 44.00 | 3.20 | 0.70 | 5.50 | +0.60 | +23.08% | 8 | 6,665 | 67.90% |
| X250117C00045000 | 2024-09-13 3:56PM EDT | 45.00 | 2.85 | 2.76 | 3.00 | +0.39 | +15.85% | 6,241 | 55,891 | 68.07% |
| X250117C00046000 | 2024-09-13 11:54AM EDT | 46.00 | 3.55 | 0.15 | 4.95 | +1.10 | +44.90% | 1 | 358 | 66.60% |
| X250117C00047000 | 2024-09-13 3:56PM EDT | 47.00 | 2.25 | 2.25 | 2.50 | +0.10 | +4.65% | 144 | 7,818 | 66.92% |
| X250117C00048000 | 2024-09-04 1:48PM EDT | 48.00 | 0.95 | 0.26 | 2.48 | 0.00 | - | 7 | 559 | 55.08% |
| X250117C00049000 | 2024-09-10 11:14AM EDT | 49.00 | 0.87 | 0.00 | 2.20 | 0.00 | - | 1 | 1,204 | 52.93% |
| X250117C00050000 | 2024-09-13 3:36PM EDT | 50.00 | 1.35 | 1.35 | 1.40 | +0.01 | +0.75% | 2,595 | 30,935 | 59.55% |
| X250117C00052500 | 2024-09-13 3:40PM EDT | 52.50 | 0.68 | 0.68 | 0.80 | -0.12 | -15.00% | 2,057 | 14,845 | 53.08% |
| X250117C00055000 | 2024-09-13 3:01PM EDT | 55.00 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 1,434 | 97,844 | 36.72% |
| X250117C00057500 | 2024-09-13 12:46PM EDT | 57.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 13 | 838 | 35.55% |
| X250117C00060000 | 2024-09-12 3:29PM EDT | 60.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 15 | 304 | 48.05% |
| X250117C00065000 | 2024-09-12 1:41PM EDT | 65.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 61 | 61 | 50.98% |
| X250117C00070000 | 2024-08-27 11:48AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 52 | 51.17% |
| X250117C00075000 | 2024-09-06 2:11PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 172 | 47.66% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-07-03 10:59AM EDT | 3.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | 10 | 109 | 299.61% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 139.06% |
| X250117P00010000 | 2024-09-13 1:42PM EDT | 10.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 12,468 | 90.63% |
| X250117P00013000 | 2024-09-11 10:34AM EDT | 13.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 757 | 80.86% |
| X250117P00015000 | 2024-09-10 10:45AM EDT | 15.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 1,193 | 75.78% |
| X250117P00017000 | 2024-09-06 10:18AM EDT | 17.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 5 | 69.53% |
| X250117P00018000 | 2024-09-13 10:23AM EDT | 18.00 | 0.15 | 0.00 | 0.30 | -0.21 | -58.33% | 11 | 6,962 | 66.99% |
| X250117P00019000 | 2024-09-05 3:22PM EDT | 19.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 587 | 69.04% |
| X250117P00020000 | 2024-09-12 10:36AM EDT | 20.00 | 0.37 | 0.20 | 0.80 | 0.00 | - | 1 | 7,329 | 75.78% |
| X250117P00021000 | 2024-09-06 12:48PM EDT | 21.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 180 | 191 | 64.55% |
| X250117P00022000 | 2024-09-13 3:23PM EDT | 22.00 | 0.75 | 0.65 | 1.25 | +0.01 | +1.35% | 12 | 1,861 | 79.49% |
| X250117P00023000 | 2024-09-13 12:23PM EDT | 23.00 | 0.75 | 0.72 | 1.09 | -0.08 | -9.64% | 2,485 | 8,165 | 72.80% |
| X250117P00024000 | 2024-09-13 3:27PM EDT | 24.00 | 1.10 | 0.16 | 4.90 | -0.32 | -22.54% | 258 | 186 | 102.20% |
| X250117P00025000 | 2024-09-13 3:57PM EDT | 25.00 | 1.21 | 1.21 | 1.40 | -0.14 | -10.37% | 7,240 | 87,781 | 71.58% |
| X250117P00026000 | 2024-09-12 10:16AM EDT | 26.00 | 1.25 | 0.00 | 4.75 | 0.00 | - | 16 | 2,457 | 86.43% |
| X250117P00027000 | 2024-09-12 3:49PM EDT | 27.00 | 2.22 | 1.62 | 3.00 | 0.00 | - | 10 | 5,096 | 79.25% |
| X250117P00028000 | 2024-09-10 1:15PM EDT | 28.00 | 3.00 | 0.00 | 2.94 | 0.00 | - | 300 | 321 | 59.03% |
| X250117P00029000 | 2024-09-11 3:52PM EDT | 29.00 | 2.71 | 0.15 | 4.95 | 0.00 | - | 58 | 936 | 71.36% |
| X250117P00030000 | 2024-09-13 3:50PM EDT | 30.00 | 2.75 | 2.42 | 5.45 | -0.35 | -11.29% | 115 | 46,966 | 85.74% |
| X250117P00031000 | 2024-09-13 10:01AM EDT | 31.00 | 3.45 | 1.21 | 5.45 | +0.09 | +2.68% | 70 | 278 | 70.85% |
| X250117P00032000 | 2024-09-12 3:54PM EDT | 32.00 | 3.90 | 3.10 | 4.30 | -0.05 | -1.27% | 15 | 8,588 | 69.75% |
| X250117P00033000 | 2024-09-11 3:39PM EDT | 33.00 | 4.60 | 1.50 | 5.95 | 0.00 | - | 125 | 195 | 63.84% |
| X250117P00034000 | 2024-09-06 11:28AM EDT | 34.00 | 6.15 | 2.00 | 5.95 | 0.00 | - | 77 | 146 | 60.74% |
| X250117P00035000 | 2024-09-13 3:55PM EDT | 35.00 | 5.12 | 4.50 | 5.35 | -0.62 | -10.80% | 2,844 | 62,980 | 66.04% |
| X250117P00036000 | 2024-09-13 10:41AM EDT | 36.00 | 5.80 | 4.25 | 6.85 | -1.15 | -16.55% | 5 | 203 | 66.82% |
| X250117P00037000 | 2024-09-13 11:49AM EDT | 37.00 | 4.90 | 3.55 | 6.95 | -2.00 | -28.99% | 1 | 7,988 | 56.20% |
| X250117P00038000 | 2024-09-13 12:04PM EDT | 38.00 | 5.70 | 4.00 | 7.05 | -2.75 | -32.54% | 3 | 429 | 52.20% |
| X250117P00039000 | 2024-09-12 3:35PM EDT | 39.00 | 7.92 | 4.50 | 8.90 | 0.00 | - | 222 | 2,755 | 58.55% |
| X250117P00040000 | 2024-09-13 3:58PM EDT | 40.00 | 7.80 | 7.75 | 8.05 | -0.70 | -8.24% | 108 | 118,096 | 64.89% |
| X250117P00041000 | 2024-09-04 2:30PM EDT | 41.00 | 12.85 | 6.40 | 10.85 | 0.00 | - | 3 | 317 | 65.31% |
| X250117P00042000 | 2024-09-13 11:47AM EDT | 42.00 | 7.70 | 7.00 | 11.45 | -1.95 | -20.21% | 10 | 526 | 63.97% |
| X250117P00044000 | 2024-07-10 11:38AM EDT | 44.00 | 7.70 | 3.85 | 8.00 | 0.00 | - | - | 150 | 19.34% |
| X250117P00045000 | 2024-09-13 12:12PM EDT | 45.00 | 10.00 | 10.95 | 11.60 | -2.00 | -16.67% | 5 | 64,210 | 61.23% |
| X250117P00046000 | 2024-09-05 9:51AM EDT | 46.00 | 16.15 | 9.50 | 14.25 | 0.00 | - | - | 268 | 58.57% |
| X250117P00047000 | 2024-08-30 3:48PM EDT | 47.00 | 11.50 | 10.20 | 14.85 | 0.00 | - | 20 | 7,115 | 56.13% |
| X250117P00048000 | 2024-07-29 3:02PM EDT | 48.00 | 8.40 | 9.70 | 13.95 | 0.00 | - | 2 | 112 | 64.60% |
| X250117P00049000 | 2024-09-05 9:55AM EDT | 49.00 | 18.79 | 11.55 | 15.95 | 0.00 | - | - | 10 | 80.40% |
| X250117P00050000 | 2024-09-13 1:52PM EDT | 50.00 | 14.00 | 14.00 | 17.00 | -2.10 | -13.04% | 232 | 4,400 | 62.60% |
| X250117P00052500 | 2024-09-06 9:38AM EDT | 52.50 | 20.93 | 14.00 | 18.50 | 0.00 | - | 13 | 33 | 75.29% |
| X250117P00055000 | 2024-09-11 3:30PM EDT | 55.00 | 21.95 | 16.50 | 21.00 | 0.00 | - | 2 | 4 | 80.25% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.