Mercados españoles cerrados en 4 hrs 13 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,46-0,30 (-0,82%)
Al cierre: 04:00PM EDT
36,45 -0,01 (-0,03%)
Antes de la apertura: 06:49AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240621C000150002023-12-18 1:28PM EDT15.0035.4530.8034.300.00-31202,329.30%
X240621C000180002024-05-06 3:06PM EDT18.0019.8920.2523.000.00-874828.52%
X240621C000200002024-06-11 9:30AM EDT20.0018.100.000.000.00-10360.00%
X240621C000230002024-03-06 1:43PM EDT23.0025.1516.2521.000.00-10180802.54%
X240621C000250002024-05-14 1:00PM EDT25.0013.5211.2513.750.00-1498334.38%
X240621C000260002024-06-12 1:52PM EDT26.0011.820.000.000.00-190.00%
X240621C000270002024-06-07 2:10PM EDT27.0011.260.000.000.00-21,7010.00%
X240621C000280002024-04-05 1:31PM EDT28.0013.836.9511.200.00-18216.02%
X240621C000290002024-04-17 2:09PM EDT29.0010.005.207.750.00-1804155.08%
X240621C000300002024-06-14 3:45PM EDT30.006.430.000.000.00-152,4720.00%
X240621C000310002024-04-26 9:33AM EDT31.006.584.157.200.00-10110.16%
X240621C000320002024-06-12 3:41PM EDT32.005.350.000.000.00-15330.00%
X240621C000325002024-05-28 1:42PM EDT32.504.620.000.000.00-3492940.00%
X240621C000330002024-06-11 3:12PM EDT33.004.070.000.000.00-130.00%
X240621C000340002024-06-11 9:54AM EDT34.003.500.000.000.00-11300.00%
X240621C000350002024-06-14 3:45PM EDT35.001.520.000.000.00-31,7050.00%
X240621C000355002024-05-23 3:58PM EDT35.501.160.000.000.00--10.00%
X240621C000360002024-06-13 10:32AM EDT36.001.290.000.000.00-11720.00%
X240621C000365002024-06-14 3:47PM EDT36.500.550.000.000.00-2613,2240.39%
X240621C000370002024-06-14 3:36PM EDT37.000.420.000.000.00-13210,3523.13%
X240621C000375002024-06-14 2:02PM EDT37.500.290.000.000.00-117996.25%
X240621C000380002024-06-14 3:30PM EDT38.000.170.000.000.00-2819,27012.50%
X240621C000385002024-06-14 1:54PM EDT38.500.120.000.000.00-346312.50%
X240621C000390002024-06-14 3:14PM EDT39.000.070.000.000.00-21320,00012.50%
X240621C000395002024-06-10 10:26AM EDT39.500.400.000.000.00-2812.50%
X240621C000400002024-06-14 3:30PM EDT40.000.060.000.000.00-3455,72125.00%
X240621C000405002024-06-14 2:41PM EDT40.500.050.000.000.00-12025.00%
X240621C000410002024-06-13 12:57PM EDT41.000.350.000.000.00-2055025.00%
X240621C000415002024-06-10 10:36AM EDT41.500.110.000.000.00--125.00%
X240621C000420002024-06-14 3:16PM EDT42.000.020.000.000.00-127,61825.00%
X240621C000425002024-06-13 9:50AM EDT42.500.010.000.000.00-145025.00%
X240621C000430002024-06-13 2:34PM EDT43.000.020.000.000.00-102,80025.00%
X240621C000440002024-06-14 3:22PM EDT44.000.030.000.000.00-16,18850.00%
X240621C000450002024-06-11 3:31PM EDT45.000.010.000.000.00-62,61450.00%
X240621C000460002024-06-03 10:56AM EDT46.000.010.000.000.00-13,74050.00%
X240621C000470002024-06-07 1:48PM EDT47.000.380.000.000.00-15150.00%
X240621C000480002024-06-07 3:35PM EDT48.000.010.000.000.00-12,13750.00%
X240621C000490002024-06-05 12:27PM EDT49.000.020.000.000.00-13,91550.00%
X240621C000500002024-05-31 10:05AM EDT50.000.030.000.000.00-110,93450.00%
X240621C000525002024-06-03 10:16AM EDT52.500.020.000.000.00-512050.00%
X240621C000550002024-06-03 11:17AM EDT55.000.020.000.000.00-14,36850.00%
X240621C000575002024-04-08 10:04AM EDT57.500.090.000.070.00-161170.31%
X240621C000600002024-03-14 12:35PM EDT60.000.100.000.100.00-502,078192.19%
X240621C000700002024-02-13 3:32PM EDT70.000.090.000.100.00-214240.63%
X240621C000750002024-01-03 4:34PM EDT75.000.040.000.060.00-2531246.88%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240621P000150002024-05-31 12:51PM EDT15.000.010.000.000.00-2049250.00%
X240621P000180002024-06-11 10:22AM EDT18.000.010.000.000.00-62,34250.00%
X240621P000200002024-06-06 3:45PM EDT20.000.010.000.000.00-2212,78950.00%
X240621P000230002024-05-17 12:16PM EDT23.000.010.000.050.00-12,233175.00%
X240621P000250002024-05-31 3:32PM EDT25.000.020.000.000.00-381,61950.00%
X240621P000270002024-04-09 2:06PM EDT27.000.130.000.100.00-251,693132.81%
X240621P000280002024-03-21 12:14PM EDT28.000.270.002.240.00--1268.95%
X240621P000290002024-05-28 9:31AM EDT29.000.120.000.000.00-1650.00%
X240621P000300002024-06-12 9:31AM EDT30.000.040.000.000.00-49,19350.00%
X240621P000310002024-06-11 1:02PM EDT31.000.050.000.000.00-7316925.00%
X240621P000315002024-06-12 12:19PM EDT31.500.250.000.000.00--825.00%
X240621P000320002024-06-14 12:03PM EDT32.000.030.000.000.00-104,43125.00%
X240621P000325002024-05-20 10:26AM EDT32.500.380.000.000.00--425.00%
X240621P000330002024-06-14 3:31PM EDT33.000.100.000.000.00-35,01325.00%
X240621P000335002024-05-20 1:48PM EDT33.500.450.000.000.00--4625.00%
X240621P000340002024-06-14 2:31PM EDT34.000.160.000.000.00-1975,47412.50%
X240621P000345002024-06-14 2:12PM EDT34.500.200.000.000.00-10510712.50%
X240621P000350002024-06-14 3:56PM EDT35.000.250.000.000.00-9612,22212.50%
X240621P000355002024-06-14 3:57PM EDT35.500.330.000.000.00-1176.25%
X240621P000360002024-06-14 3:31PM EDT36.000.470.000.000.00-262,7183.13%
X240621P000365002024-06-14 10:30AM EDT36.500.710.000.000.00-22240.00%
X240621P000370002024-06-14 3:58PM EDT37.001.030.000.000.00-739,7210.00%
X240621P000375002024-06-14 2:23PM EDT37.501.170.000.000.00-1670.00%
X240621P000380002024-06-11 10:01AM EDT38.001.580.000.000.00-36500.00%
X240621P000385002024-06-13 9:37AM EDT38.501.230.000.000.00-2270.00%
X240621P000390002024-06-14 12:05PM EDT39.002.580.000.000.00-26300.00%
X240621P000400002024-06-14 11:33AM EDT40.004.580.000.000.00-5012,3880.00%
X240621P000410002024-06-11 1:38PM EDT41.004.000.000.000.00-11090.00%
X240621P000420002024-06-04 3:06PM EDT42.003.750.000.000.00-21250.00%
X240621P000430002024-05-29 10:10AM EDT43.006.150.000.000.00-10360.00%
X240621P000440002024-04-24 2:19PM EDT44.007.486.7510.150.00-22184.18%
X240621P000450002024-06-13 2:31PM EDT45.008.210.000.000.00-22,1210.00%
X240621P000460002024-06-06 12:00PM EDT46.007.600.000.000.00-170.00%
X240621P000470002024-04-24 10:13AM EDT47.009.1210.1513.100.00-255452234.67%
X240621P000480002024-06-11 3:51PM EDT48.0010.910.000.000.00-7130.00%
X240621P000490002024-05-28 12:01PM EDT49.0012.700.000.000.00-1140.00%
X240621P000500002024-06-10 12:27PM EDT50.0011.750.000.000.00-160.00%
X240621P000550002023-12-22 1:24PM EDT55.007.305.058.450.00-100.00%