Mercados españoles cerrados en 6 hrs 57 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,56-0,74 (-1,88%)
Al cierre: 04:00PM EDT
38,80 +0,24 (+0,62%)
Antes de la apertura: 04:32AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719C000200002024-04-23 12:17PM EDT20.0018.520.000.000.00-300.00%
X240719C000250002024-06-25 10:18AM EDT25.0010.730.000.000.00-200.00%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212637.70%
X240719C000270002024-04-19 3:53PM EDT27.0011.977.3011.250.00-1240.00%
X240719C000280002024-04-17 11:21AM EDT28.0012.986.6010.500.00-36400.00%
X240719C000290002024-07-01 12:45PM EDT29.009.520.000.000.00-4500.00%
X240719C000300002024-06-27 11:20AM EDT30.007.900.000.000.00-100.00%
X240719C000310002024-07-15 2:45PM EDT31.007.560.000.000.00-100.00%
X240719C000320002024-07-01 12:16PM EDT32.006.400.000.000.00-200.00%
X240719C000330002024-07-10 11:39AM EDT33.005.950.000.000.00-100.00%
X240719C000340002024-05-30 12:42PM EDT34.004.812.086.300.00-41515236.23%
X240719C000345002024-07-01 12:45PM EDT34.504.180.000.000.00--00.00%
X240719C000350002024-07-05 3:32PM EDT35.003.000.000.000.00-400.00%
X240719C000355002024-06-26 12:17PM EDT35.501.700.000.000.00--00.00%
X240719C000360002024-07-12 3:27PM EDT36.003.420.000.000.00-200.00%
X240719C000365002024-06-28 10:03AM EDT36.502.940.000.000.00-100.00%
X240719C000370002024-07-15 9:42AM EDT37.003.200.000.000.00-100.00%
X240719C000375002024-07-15 11:59AM EDT37.502.370.000.000.00-400.00%
X240719C000380002024-07-15 3:29PM EDT38.001.000.000.000.00-2800.00%
X240719C000385002024-07-15 3:30PM EDT38.500.550.000.000.00-7000.00%
X240719C000390002024-07-15 2:37PM EDT39.000.700.000.000.00-22403.13%
X240719C000395002024-07-15 2:26PM EDT39.500.280.000.000.00-5906.25%
X240719C000400002024-07-15 3:33PM EDT40.000.100.000.000.00-1,287012.50%
X240719C000405002024-07-15 10:32AM EDT40.500.320.000.000.00-336012.50%
X240719C000410002024-07-15 3:26PM EDT41.000.080.000.000.00-37012.50%
X240719C000415002024-07-15 9:58AM EDT41.500.150.000.000.00-10025.00%
X240719C000420002024-07-15 12:35PM EDT42.000.050.000.000.00-21025.00%
X240719C000425002024-07-15 9:42AM EDT42.500.010.000.000.00-14025.00%
X240719C000430002024-07-15 10:29AM EDT43.000.010.000.000.00-5025.00%
X240719C000440002024-07-15 9:43AM EDT44.000.050.000.000.00-1025.00%
X240719C000450002024-07-15 12:35PM EDT45.000.050.000.000.00-2050.00%
X240719C000460002024-07-01 3:30PM EDT46.000.010.000.000.00-1050.00%
X240719C000470002024-07-01 1:57PM EDT47.000.020.000.000.00-1050.00%
X240719C000480002024-06-12 11:52AM EDT48.000.050.000.910.00-1187176.17%
X240719C000490002024-07-01 3:30PM EDT49.000.230.000.000.00-1050.00%
X240719C000500002024-07-02 2:31PM EDT50.000.020.000.000.00-40050.00%
X240719C000525002024-06-11 9:30AM EDT52.500.030.000.000.00-19450.00%
X240719C000550002024-07-02 2:07PM EDT55.000.010.000.000.00-1050.00%
X240719C000575002024-06-24 9:40AM EDT57.500.010.000.000.00-1050.00%
X240719C000600002024-06-17 9:57AM EDT60.000.010.000.000.00-5050.00%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-1010287.50%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--10407.23%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719P000200002024-07-05 1:41PM EDT20.000.020.000.000.00-3050.00%
X240719P000250002024-07-01 3:55PM EDT25.000.020.000.000.00-5050.00%
X240719P000260002024-05-15 1:01PM EDT26.000.050.000.050.00-11168.75%
X240719P000270002024-05-20 3:26PM EDT27.000.140.001.800.00-698738334.38%
X240719P000280002024-07-01 3:56PM EDT28.000.030.000.000.00-5050.00%
X240719P000290002024-06-28 12:44PM EDT29.000.010.000.000.00-33050.00%
X240719P000300002024-07-15 10:29AM EDT30.000.010.000.000.00-6050.00%
X240719P000310002024-07-02 3:27PM EDT31.000.120.000.000.00-6050.00%
X240719P000320002024-07-15 3:59PM EDT32.000.010.000.000.00-38050.00%
X240719P000325002024-06-25 1:29PM EDT32.500.500.000.000.00--050.00%
X240719P000330002024-07-15 1:38PM EDT33.000.200.000.000.00-13050.00%
X240719P000335002024-07-09 9:57AM EDT33.500.010.000.000.00-14025.00%
X240719P000340002024-07-15 1:56PM EDT34.000.050.000.000.00-2025.00%
X240719P000345002024-07-11 9:54AM EDT34.500.090.000.000.00-14025.00%
X240719P000350002024-07-15 3:44PM EDT35.000.040.000.000.00-10025.00%
X240719P000355002024-07-15 3:50PM EDT35.500.010.000.000.00-14025.00%
X240719P000360002024-07-15 11:14AM EDT36.000.060.000.000.00-1012.50%
X240719P000370002024-07-12 2:49PM EDT37.000.100.000.000.00-1012.50%
X240719P000375002024-07-15 3:53PM EDT37.500.260.000.000.00-2,62006.25%
X240719P000380002024-07-15 3:14PM EDT38.000.430.000.000.00-12603.13%
X240719P000385002024-06-25 10:34AM EDT38.503.100.000.000.00--00.78%
X240719P000390002024-07-15 12:46PM EDT39.000.440.000.000.00-3200.00%
X240719P000395002024-07-12 3:48PM EDT39.500.690.000.000.00--00.00%
X240719P000400002024-07-15 9:31AM EDT40.000.660.000.000.00-6000.00%
X240719P000410002024-07-15 10:55AM EDT41.001.730.000.000.00-100.00%
X240719P000420002024-06-05 10:42AM EDT42.004.002.623.550.00-2506661.33%
X240719P000430002024-06-21 3:57PM EDT43.006.200.000.000.00-1500.00%
X240719P000440002024-05-17 12:21PM EDT44.008.166.909.200.00-72282.91%
X240719P000450002024-07-02 1:06PM EDT45.007.510.000.000.00-100.00%
X240719P000460002024-05-06 11:58AM EDT46.009.087.209.750.00-104204.49%
X240719P000470002024-07-02 1:06PM EDT47.009.540.000.000.00-100.00%
X240719P000480002024-06-17 3:26PM EDT48.0011.450.000.000.00-100.00%
X240719P000490002024-07-02 1:06PM EDT49.0010.990.000.000.00-100.00%
X240719P000500002024-07-02 1:06PM EDT50.0012.420.000.000.00-100.00%
X240719P000525002024-01-29 10:42AM EDT52.502.503.107.450.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.400.00--20.00%