Mercados españoles abiertos en 3 hrs 45 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.284,43 +904,26 (+2,49%) Dólar/Euro
1,1107 -0,0015 (-0,13%) Petróleo Brent
73,49 -0,16 (-0,22%) Bitcoin EUR
55.927,54 +1.360,20 (+2,49%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2024-09-03 3:32PM EDT | 15.00 | 22.00 | 21.65 | 23.95 | 0.00 | - | 40 | 80 | 68.41% |
| X251219C00018000 | 2024-08-28 2:54PM EDT | 18.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 3 | 75 | 59.86% |
| X251219C00020000 | 2024-09-16 10:13AM EDT | 20.00 | 18.20 | 16.00 | 21.00 | 0.00 | - | 1 | 560 | 59.67% |
| X251219C00023000 | 2024-09-05 11:06AM EDT | 23.00 | 11.60 | 14.00 | 19.00 | 0.00 | - | 7 | 612 | 60.13% |
| X251219C00025000 | 2024-09-04 2:48PM EDT | 25.00 | 9.00 | 12.50 | 17.50 | 0.00 | - | 5 | 263 | 57.67% |
| X251219C00027000 | 2024-09-05 2:33PM EDT | 27.00 | 9.00 | 13.40 | 16.00 | 0.00 | - | 1 | 272 | 64.93% |
| X251219C00030000 | 2024-09-16 2:15PM EDT | 30.00 | 11.50 | 10.90 | 12.00 | 0.00 | - | 2 | 278 | 51.75% |
| X251219C00032000 | 2024-09-03 1:32PM EDT | 32.00 | 10.50 | 8.00 | 11.25 | 0.00 | - | 10 | 559 | 57.40% |
| X251219C00035000 | 2024-09-12 9:37AM EDT | 35.00 | 7.80 | 8.75 | 9.50 | 0.00 | - | 1 | 718 | 51.93% |
| X251219C00037000 | 2024-09-06 10:52AM EDT | 37.00 | 5.30 | 5.50 | 8.20 | 0.00 | - | 1 | 573 | 51.14% |
| X251219C00040000 | 2024-09-17 10:13AM EDT | 40.00 | 6.20 | 6.40 | 6.85 | 0.00 | - | 1 | 828 | 49.44% |
| X251219C00042000 | 2024-09-06 1:36PM EDT | 42.00 | 3.80 | 3.50 | 6.00 | 0.00 | - | 1 | 1,385 | 48.13% |
| X251219C00045000 | 2024-09-18 1:11PM EDT | 45.00 | 5.00 | 4.20 | 4.90 | +0.60 | +13.64% | 6 | 2,852 | 46.56% |
| X251219C00047000 | 2024-09-18 2:01PM EDT | 47.00 | 3.60 | 1.00 | 3.70 | +0.20 | +5.88% | 5 | 1,822 | 42.10% |
| X251219C00050000 | 2024-09-18 3:39PM EDT | 50.00 | 2.45 | 2.12 | 2.56 | +0.39 | +18.93% | 105 | 5,321 | 38.56% |
| X251219C00052500 | 2024-09-18 3:27PM EDT | 52.50 | 1.60 | 0.11 | 1.60 | -0.40 | -20.00% | 30 | 1,743 | 34.35% |
| X251219C00055000 | 2024-09-18 9:30AM EDT | 55.00 | 1.24 | 0.45 | 0.94 | +0.44 | +55.00% | 1 | 3,482 | 30.99% |
| X251219C00057500 | 2024-09-12 9:49AM EDT | 57.50 | 0.71 | 0.00 | 5.00 | 0.00 | - | 55 | 778 | 62.99% |
| X251219C00060000 | 2024-09-13 12:00PM EDT | 60.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 4 | 281 | 34.79% |
| X251219C00065000 | 2024-09-05 11:14AM EDT | 65.00 | 0.30 | 0.00 | 0.88 | 0.00 | - | 20 | 1,683 | 38.26% |
| X251219C00070000 | 2024-09-12 9:53AM EDT | 70.00 | 0.45 | 0.00 | 0.69 | 0.00 | - | 5 | 158 | 39.19% |
| X251219C00075000 | 2024-09-09 3:41PM EDT | 75.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 20 | 2,516 | 31.64% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-09-06 1:41PM EDT | 15.00 | 0.50 | 0.00 | 1.10 | -0.49 | -49.49% | 1 | 354 | 57.72% |
| X251219P00018000 | 2024-09-10 10:48AM EDT | 18.00 | 1.33 | 0.00 | 2.25 | 0.00 | - | 47 | 422 | 58.35% |
| X251219P00020000 | 2024-09-12 10:54AM EDT | 20.00 | 1.40 | 0.00 | 2.76 | 0.00 | - | 2 | 2,386 | 55.08% |
| X251219P00023000 | 2024-09-11 10:28AM EDT | 23.00 | 2.75 | 1.13 | 2.78 | 0.00 | - | 1 | 371 | 51.95% |
| X251219P00025000 | 2024-09-10 3:28PM EDT | 25.00 | 2.40 | 2.32 | 5.00 | -0.95 | -28.36% | 5 | 2,068 | 61.76% |
| X251219P00027000 | 2024-09-16 1:10PM EDT | 27.00 | 3.15 | 1.09 | 3.25 | 0.00 | - | 69 | 219 | 50.92% |
| X251219P00030000 | 2024-09-11 2:17PM EDT | 30.00 | 5.50 | 2.57 | 5.40 | 0.00 | - | 13 | 389 | 57.23% |
| X251219P00032000 | 2024-09-11 1:29PM EDT | 32.00 | 6.50 | 2.50 | 5.05 | 0.00 | - | 8 | 523 | 47.46% |
| X251219P00035000 | 2024-09-18 1:11PM EDT | 35.00 | 5.84 | 5.90 | 6.30 | -2.61 | -30.89% | 2 | 487 | 45.15% |
| X251219P00037000 | 2024-09-10 3:20PM EDT | 37.00 | 9.60 | 6.85 | 7.25 | 0.00 | - | 100 | 150 | 43.81% |
| X251219P00040000 | 2024-09-18 10:10AM EDT | 40.00 | 8.65 | 8.45 | 9.60 | -3.45 | -28.51% | 3 | 1,328 | 46.58% |
| X251219P00042000 | 2024-09-18 1:39PM EDT | 42.00 | 9.35 | 7.50 | 9.95 | -0.85 | -8.33% | 201 | 594 | 40.43% |
| X251219P00045000 | 2024-08-27 3:02PM EDT | 45.00 | 10.40 | 10.20 | 14.00 | 0.00 | - | 45 | 207 | 51.98% |
| X251219P00047000 | 2024-09-04 3:03PM EDT | 47.00 | 18.80 | 12.25 | 14.95 | 0.00 | - | 3 | 305 | 48.58% |
| X251219P00050000 | 2024-08-23 9:54AM EDT | 50.00 | 14.37 | 12.00 | 17.00 | 0.00 | - | 1 | 173 | 46.69% |
| X251219P00055000 | 2024-09-11 3:13PM EDT | 55.00 | 23.60 | 15.50 | 20.50 | 0.00 | - | 3 | 25 | 42.19% |
© 2024 Yahoo. Todos los derechos reservados.