Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.588,18 +702,28 (+2,01%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119C00003000 | 2023-11-03 11:27AM EST | 3.00 | 31.31 | 31.50 | 34.45 | 0.00 | - | 2 | 11 | 649.22% |
| X240119C00005000 | 2023-07-20 8:58AM EST | 5.00 | 19.70 | 24.55 | 27.45 | 0.00 | - | 1 | 11 | 0.00% |
| X240119C00008000 | 2023-08-29 12:44PM EST | 8.00 | 22.80 | 21.25 | 24.15 | 0.00 | - | 1 | 264 | 0.00% |
| X240119C00010000 | 2023-11-17 3:18PM EST | 10.00 | 24.20 | 24.50 | 27.45 | 0.00 | - | 1 | 121 | 306.84% |
| X240119C00012500 | 2022-11-22 2:10PM EST | 12.50 | 14.60 | 14.60 | 15.05 | 0.00 | - | 1 | 4 | 0.00% |
| X240119C00013000 | 2023-11-07 1:48PM EST | 13.00 | 21.40 | 21.55 | 24.50 | 0.00 | - | 2 | 105 | 252.25% |
| X240119C00014000 | 2023-10-26 9:49AM EST | 14.00 | 18.70 | 20.05 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| X240119C00015000 | 2023-11-03 12:09PM EST | 15.00 | 19.33 | 20.90 | 23.25 | 0.00 | - | 3 | 1,138 | 195.12% |
| X240119C00016000 | 2023-08-14 2:27PM EST | 16.00 | 15.60 | 14.15 | 14.85 | 0.00 | - | 70 | 52 | 0.00% |
| X240119C00017000 | 2023-10-31 12:14PM EST | 17.00 | 17.25 | 18.60 | 19.75 | 0.00 | - | 15 | 15 | 149.80% |
| X240119C00018000 | 2023-11-29 12:02PM EST | 18.00 | 17.67 | 17.90 | 18.85 | 0.00 | - | 10 | 754 | 105.47% |
| X240119C00019000 | 2023-10-27 2:09PM EST | 19.00 | 14.74 | 15.80 | 16.15 | 0.00 | - | 1 | 14 | 0.00% |
| X240119C00020000 | 2023-11-30 9:30AM EST | 20.00 | 15.60 | 14.60 | 16.80 | 0.00 | - | 5 | 3,074 | 125.39% |
| X240119C00021000 | 2023-10-10 9:39AM EST | 21.00 | 12.58 | 13.20 | 13.45 | 0.00 | - | 1 | 24 | 0.00% |
| X240119C00022000 | 2023-11-28 12:29PM EST | 22.00 | 13.55 | 14.05 | 14.50 | 0.00 | - | 4 | 471 | 62.89% |
| X240119C00023000 | 2023-11-30 2:38PM EST | 23.00 | 12.98 | 12.15 | 13.50 | 0.00 | - | 1 | 3,759 | 83.11% |
| X240119C00024000 | 2023-11-30 10:13AM EST | 24.00 | 11.75 | 11.25 | 12.60 | 0.00 | - | 1 | 535 | 83.01% |
| X240119C00025000 | 2023-12-01 9:39AM EST | 25.00 | 11.21 | 11.25 | 12.85 | +0.49 | +4.57% | 1 | 5,941 | 96.97% |
| X240119C00026000 | 2023-11-28 11:50AM EST | 26.00 | 9.90 | 10.35 | 10.70 | 0.00 | - | 50 | 859 | 65.82% |
| X240119C00027000 | 2023-11-30 3:53PM EST | 27.00 | 9.25 | 9.35 | 9.80 | 0.00 | - | 5 | 4,133 | 62.50% |
| X240119C00028000 | 2023-12-01 10:47AM EST | 28.00 | 8.56 | 8.40 | 8.90 | +0.51 | +6.34% | 1 | 1,973 | 59.86% |
| X240119C00029000 | 2023-12-01 10:30AM EST | 29.00 | 7.40 | 7.45 | 7.70 | +0.45 | +6.47% | 5 | 1,116 | 50.59% |
| X240119C00030000 | 2023-12-01 3:42PM EST | 30.00 | 6.65 | 6.50 | 7.00 | +0.41 | +6.57% | 17 | 11,576 | 51.27% |
| X240119C00031000 | 2023-11-30 3:05PM EST | 31.00 | 5.30 | 5.65 | 6.45 | 0.00 | - | 3 | 868 | 54.00% |
| X240119C00032000 | 2023-12-01 2:40PM EST | 32.00 | 4.83 | 4.75 | 4.95 | +0.32 | +7.10% | 8 | 3,052 | 44.48% |
| X240119C00033000 | 2023-12-01 11:34AM EST | 33.00 | 3.80 | 3.55 | 4.30 | +0.03 | +0.80% | 23 | 1,002 | 46.14% |
| X240119C00034000 | 2023-12-01 3:46PM EST | 34.00 | 3.40 | 3.10 | 3.35 | +0.60 | +21.43% | 6 | 1,363 | 39.72% |
| X240119C00035000 | 2023-12-01 3:59PM EST | 35.00 | 2.48 | 2.46 | 2.50 | +0.24 | +10.71% | 255 | 10,022 | 34.84% |
| X240119C00036000 | 2023-12-01 3:21PM EST | 36.00 | 1.90 | 1.78 | 2.00 | +0.16 | +9.20% | 83 | 13,660 | 35.60% |
| X240119C00037000 | 2023-12-01 3:39PM EST | 37.00 | 1.36 | 1.28 | 1.38 | +0.20 | +17.24% | 184 | 8,569 | 32.40% |
| X240119C00038000 | 2023-12-01 3:42PM EST | 38.00 | 1.00 | 0.67 | 0.89 | +0.22 | +28.21% | 2,505 | 21,014 | 29.88% |
| X240119C00039000 | 2023-12-01 12:42PM EST | 39.00 | 0.60 | 0.53 | 0.70 | +0.17 | +39.53% | 632 | 1,733 | 31.74% |
| X240119C00040000 | 2023-12-01 3:38PM EST | 40.00 | 0.35 | 0.28 | 0.35 | +0.06 | +20.69% | 4,527 | 6,377 | 28.03% |
| X240119C00041000 | 2023-11-28 3:07PM EST | 41.00 | 0.10 | 0.05 | 0.24 | 0.00 | - | 4 | 43 | 28.71% |
| X240119C00042000 | 2023-12-01 3:20PM EST | 42.00 | 0.14 | 0.15 | 0.17 | +0.01 | +7.69% | 7 | 3,768 | 29.64% |
| X240119C00044000 | 2023-12-01 2:07PM EST | 44.00 | 0.08 | 0.02 | 0.14 | +0.06 | +300.00% | 10 | 9 | 34.67% |
| X240119C00045000 | 2023-12-01 1:52PM EST | 45.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 2 | 1,174 | 43.16% |
| X240119C00046000 | 2023-10-11 12:10PM EST | 46.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.81% |
| X240119C00047000 | 2023-09-29 8:42AM EST | 47.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 594 | 59.13% |
| X240119C00048000 | 2023-10-18 9:06AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| X240119C00050000 | 2023-12-01 1:15PM EST | 50.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 4 | 1,337 | 42.97% |
| X240119C00055000 | 2023-12-01 3:52PM EST | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 411 | 3,394 | 49.61% |
Ventaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240119P00003000 | 2023-08-17 2:30PM EST | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 843 | 256.25% |
| X240119P00005000 | 2023-07-26 11:24AM EST | 5.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 699 | 460.94% |
| X240119P00008000 | 2023-08-16 8:30AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 50.00% |
| X240119P00010000 | 2023-09-15 1:11PM EST | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 36,190 | 137.50% |
| X240119P00012500 | 2022-03-28 9:52AM EST | 12.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | 1,894 | 1,894 | 335.74% |
| X240119P00013000 | 2023-09-01 2:33PM EST | 13.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 146 | 5,538 | 117.19% |
| X240119P00014000 | 2023-12-01 1:51PM EST | 14.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 3 | 86 | 120.70% |
| X240119P00015000 | 2023-11-28 12:17PM EST | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17,234 | 90.63% |
| X240119P00016000 | 2023-09-26 10:37AM EST | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 4,378 | 148.83% |
| X240119P00017000 | 2023-09-01 11:18AM EST | 17.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 3,280 | 139.06% |
| X240119P00018000 | 2023-12-01 1:51PM EST | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 8,513 | 96.48% |
| X240119P00019000 | 2023-11-28 11:57AM EST | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 1,615 | 71.88% |
| X240119P00020000 | 2023-12-01 9:50AM EST | 20.00 | 0.10 | 0.01 | 0.04 | +0.07 | +233.33% | 50 | 14,168 | 70.31% |
| X240119P00021000 | 2023-11-28 10:25AM EST | 21.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 3 | 4,838 | 106.06% |
| X240119P00022000 | 2023-11-21 10:16AM EST | 22.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 4,504 | 81.64% |
| X240119P00023000 | 2023-11-27 11:27AM EST | 23.00 | 0.16 | 0.04 | 0.26 | 0.00 | - | 5 | 9,588 | 74.02% |
| X240119P00024000 | 2023-11-27 10:46AM EST | 24.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 1 | 1,612 | 75.29% |
| X240119P00025000 | 2023-11-17 1:24PM EST | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5,652 | 54.69% |
| X240119P00026000 | 2023-11-24 11:58AM EST | 26.00 | 0.35 | 0.00 | 0.58 | 0.00 | - | 1 | 1,131 | 66.21% |
| X240119P00027000 | 2023-11-28 3:43PM EST | 27.00 | 0.14 | 0.04 | 0.34 | 0.00 | - | 210 | 1,875 | 54.30% |
| X240119P00028000 | 2023-12-01 12:32PM EST | 28.00 | 0.14 | 0.05 | 0.20 | +0.02 | +16.67% | 5 | 5,020 | 49.41% |
| X240119P00029000 | 2023-12-01 3:17PM EST | 29.00 | 0.20 | 0.09 | 0.20 | -0.01 | -4.76% | 3 | 4,921 | 44.04% |
| X240119P00030000 | 2023-12-01 1:46PM EST | 30.00 | 0.23 | 0.23 | 0.25 | -0.08 | -25.81% | 19 | 7,917 | 41.21% |
| X240119P00031000 | 2023-12-01 12:35PM EST | 31.00 | 0.32 | 0.32 | 0.52 | -0.08 | -20.00% | 8 | 4,858 | 45.41% |
| X240119P00032000 | 2023-12-01 3:41PM EST | 32.00 | 0.46 | 0.40 | 0.56 | -0.09 | -16.36% | 516 | 6,976 | 40.33% |
| X240119P00033000 | 2023-12-01 3:41PM EST | 33.00 | 0.62 | 0.55 | 0.74 | -0.05 | -7.46% | 423 | 4,565 | 38.53% |
| X240119P00034000 | 2023-12-01 3:17PM EST | 34.00 | 0.83 | 0.83 | 0.88 | -0.05 | -5.68% | 253 | 4,358 | 34.72% |
| X240119P00035000 | 2023-12-01 3:53PM EST | 35.00 | 1.06 | 1.01 | 1.35 | -0.13 | -10.92% | 24 | 1,162 | 36.65% |
| X240119P00036000 | 2023-12-01 1:53PM EST | 36.00 | 1.40 | 1.37 | 1.53 | -0.20 | -12.50% | 11 | 242 | 31.20% |
| X240119P00037000 | 2023-12-01 11:46AM EST | 37.00 | 1.80 | 1.81 | 2.25 | +0.64 | +55.17% | 46 | 140 | 34.50% |
| X240119P00038000 | 2023-11-29 9:54AM EST | 38.00 | 2.90 | 1.96 | 2.60 | 0.00 | - | 2 | 91 | 28.86% |
| X240119P00039000 | 2023-12-01 2:04PM EST | 39.00 | 2.89 | 2.61 | 3.30 | -0.66 | -18.59% | 75 | 313 | 28.08% |
| X240119P00040000 | 2023-11-29 3:36PM EST | 40.00 | 4.75 | 2.12 | 4.80 | 0.00 | - | 2 | 32 | 44.58% |
| X240119P00042000 | 2023-05-10 1:45PM EST | 42.00 | 20.85 | 19.50 | 19.80 | 0.00 | - | 160 | 0 | 306.40% |
| X240119P00045000 | 2023-05-22 2:58PM EST | 45.00 | 23.30 | 21.45 | 21.80 | 0.00 | - | 1 | 0 | 299.90% |
| X240119P00047000 | 2023-11-16 9:59AM EST | 47.00 | 12.58 | 10.05 | 12.00 | 0.00 | - | 2 | 0 | 50.00% |
| X240119P00050000 | 2023-04-26 9:58AM EST | 50.00 | 25.95 | 28.15 | 28.35 | 0.00 | - | 6 | 0 | 353.61% |
| X240119P00055000 | 2022-12-27 1:56PM EST | 55.00 | 29.00 | 25.50 | 26.05 | 0.00 | - | 1 | 0 | 227.05% |
© 2023 Yahoo. Todos los derechos reservados.