Mercados españoles abiertos en 6 hrs 3 min

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,30-0,52 (-1,27%)
Al cierre: 04:00PM EDT
40,34 +0,04 (+0,10%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240419C000200002024-03-14 9:31AM EDT20.0020.3320.4524.000.00-148827.73%
X240419C000220002023-12-18 1:52PM EDT22.0028.2025.4026.650.00-231,491.41%
X240419C000230002024-04-05 11:57AM EDT23.0018.7515.8019.000.00-11326.56%
X240419C000240002024-04-05 12:00PM EDT24.0017.7515.1019.000.00-114477.93%
X240419C000250002024-04-10 12:59PM EDT25.0017.5614.0018.000.00-119439.06%
X240419C000260002024-04-09 9:46AM EDT26.0014.9013.0517.000.00-140414.84%
X240419C000270002024-04-03 12:20PM EDT27.0014.9012.1016.000.00-329391.41%
X240419C000280002024-04-16 3:34PM EDT28.0012.7011.0515.00-0.85-6.27%847360.35%
X240419C000290002024-03-11 9:48AM EDT29.0020.1012.4013.400.00-926445.70%
X240419C000300002024-04-08 1:25PM EDT30.0011.599.3512.450.00-1191290.63%
X240419C000310002024-02-26 3:31PM EDT31.0016.7810.0510.800.00-437332.81%
X240419C000320002024-04-01 10:49AM EDT32.009.217.1010.450.00-8255225.39%
X240419C000330002024-04-16 12:00PM EDT33.008.246.209.45-0.81-8.95%6708210.16%
X240419C000340002024-03-19 1:47PM EDT34.006.055.108.450.00-1509181.45%
X240419C000350002024-04-15 10:35AM EDT35.006.684.407.450.00-51,127176.56%
X240419C000360002024-04-16 3:55PM EDT36.005.663.906.45+0.41+7.81%7460177.73%
X240419C000370002024-04-15 9:30AM EDT37.004.102.765.450.00-1676146.48%
X240419C000380002024-04-10 9:50AM EDT38.004.072.112.950.00-11,53969.14%
X240419C000385002024-03-18 9:47AM EDT38.502.100.174.050.00--166.80%
X240419C000390002024-04-16 10:49AM EDT39.001.411.382.61-1.14-44.71%584386.33%
X240419C000395002024-04-03 1:56PM EDT39.503.051.012.220.00-182381.25%
X240419C000400002024-04-16 3:06PM EDT40.000.750.780.96-0.45-37.50%12213,53555.18%
X240419C000405002024-04-16 3:15PM EDT40.500.550.421.81-0.30-35.29%8540383.01%
X240419C000410002024-04-16 2:15PM EDT41.000.300.221.63-0.33-52.38%1,0353,27084.57%
X240419C000415002024-04-16 3:21PM EDT41.500.190.170.30-0.29-60.42%6203,95050.88%
X240419C000420002024-04-16 3:48PM EDT42.000.200.130.22-0.21-51.22%3,54415,18353.71%
X240419C000425002024-04-16 11:24AM EDT42.500.100.050.15-0.21-67.74%12,02054.88%
X240419C000430002024-04-16 1:07PM EDT43.000.080.060.10-0.07-46.67%567,39452.73%
X240419C000435002024-04-15 3:18PM EDT43.500.100.000.070.00-222550.00%
X240419C000440002024-04-16 3:45PM EDT44.000.040.040.06-0.05-55.56%101,37259.77%
X240419C000450002024-04-16 12:20PM EDT45.000.030.020.04-0.04-57.14%5518,63564.84%
X240419C000460002024-04-16 2:58PM EDT46.000.010.000.210.00-1718,54796.09%
X240419C000470002024-04-11 3:16PM EDT47.000.110.000.100.00-36,87392.97%
X240419C000480002024-04-16 9:59AM EDT48.000.010.000.02-0.14-93.33%121,08781.25%
X240419C000490002024-04-16 2:57PM EDT49.000.010.000.11-0.03-75.00%212,619114.84%
X240419C000500002024-04-12 3:52PM EDT50.000.040.000.050.00-35620,930110.94%
X240419C000525002024-04-11 12:00PM EDT52.500.010.000.020.00-105,495117.19%
X240419C000550002024-04-12 2:39PM EDT55.000.020.000.020.00-1394134.38%
X240419C000575002024-04-12 2:36PM EDT57.500.010.000.030.00-430159.38%
X240419C000600002024-04-11 2:24PM EDT60.000.020.000.020.00-16,568168.75%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240419P000200002024-04-09 10:54AM EDT20.000.010.001.510.00-1286611.72%
X240419P000220002024-03-13 1:22PM EDT22.000.050.000.020.00-10124256.25%
X240419P000230002024-02-01 11:29AM EDT23.000.020.000.090.00-167287.50%
X240419P000240002024-03-15 2:20PM EDT24.000.100.000.020.00-555,348221.88%
X240419P000250002024-03-14 2:54PM EDT25.000.050.000.010.00-2678193.75%
X240419P000260002024-04-02 10:35AM EDT26.000.020.000.020.00-115190.63%
X240419P000270002024-04-05 9:47AM EDT27.000.010.000.100.00-7236217.19%
X240419P000280002024-04-03 9:35AM EDT28.000.170.002.130.00-1438409.38%
X240419P000290002024-04-04 10:26AM EDT29.000.010.001.100.00-1464307.03%
X240419P000300002024-04-16 12:54PM EDT30.000.010.010.100.00-7313168.75%
X240419P000310002024-04-10 1:49PM EDT31.000.040.000.100.00-5100150.00%
X240419P000320002024-04-16 10:52AM EDT32.000.010.002.13-0.02-66.67%1920299.22%
X240419P000325002024-04-11 3:30PM EDT32.500.020.000.030.00-1069106.25%
X240419P000330002024-04-12 2:27PM EDT33.000.050.000.07+0.02+66.67%1715112.50%
X240419P000335002024-04-09 10:15AM EDT33.500.250.002.140.00-831260.35%
X240419P000340002024-04-10 11:10AM EDT34.000.070.000.280.00-104,519128.91%
X240419P000345002024-04-11 11:59AM EDT34.500.010.000.020.00-22175.00%
X240419P000350002024-04-15 9:40AM EDT35.000.010.010.100.00-86,08690.63%
X240419P000355002024-04-01 9:56AM EDT35.500.190.002.160.00-22209.38%
X240419P000360002024-04-16 3:48PM EDT36.000.070.010.10+0.01+16.67%125,86475.78%
X240419P000365002024-04-05 10:35AM EDT36.500.200.002.180.00-1135184.18%
X240419P000370002024-04-16 3:12PM EDT37.000.050.050.40+0.04+400.00%333,24788.28%
X240419P000375002024-04-15 10:11AM EDT37.500.050.021.870.00-1623145.70%
X240419P000380002024-04-16 3:19PM EDT38.000.100.000.20-0.02-16.67%143,24152.93%
X240419P000385002024-04-12 10:50AM EDT38.500.190.032.31+0.10+111.11%1939136.13%
X240419P000390002024-04-16 3:31PM EDT39.000.460.140.31+0.24+109.09%17013,52755.66%
X240419P000395002024-04-16 9:30AM EDT39.500.280.220.78+0.08+40.00%2010358.20%
X240419P000400002024-04-16 3:54PM EDT40.000.480.450.50+0.03+6.67%60324,11443.95%
X240419P000405002024-04-16 9:43AM EDT40.501.170.350.83+0.41+53.95%41,25649.61%
X240419P000410002024-04-16 3:31PM EDT41.001.050.852.13+0.10+10.53%35,00275.20%
X240419P000415002024-04-16 9:43AM EDT41.501.551.222.21+0.42+37.17%26067.77%
X240419P000420002024-04-12 1:50PM EDT42.001.240.702.220.00-2014,56479.30%
X240419P000425002024-04-10 3:45PM EDT42.501.061.122.440.00-2464.65%
X240419P000430002024-04-16 3:37PM EDT43.003.002.552.94+1.80+150.00%213,09973.24%
X240419P000440002024-04-10 2:07PM EDT44.002.203.555.950.00-1505,601162.40%
X240419P000450002024-04-16 12:38PM EDT45.004.364.305.10+0.14+3.32%522,673122.66%
X240419P000460002024-04-16 2:54PM EDT46.005.505.307.85+0.77+16.28%311,978184.18%
X240419P000470002024-04-08 12:09PM EDT47.006.206.557.350.00-110,733132.81%
X240419P000480002024-03-19 3:08PM EDT48.008.547.407.850.00-365128.52%
X240419P000490002024-03-07 3:20PM EDT49.002.206.409.400.00-1157213.28%
X240419P000500002024-03-05 4:56PM EDT50.002.408.5010.800.00-742266.60%
X240419P000525002024-01-31 3:59PM EDT52.505.344.307.200.00-100.00%
X240419P000550002023-12-18 12:25PM EDT55.004.107.009.800.00--10.00%
X240419P000650002024-04-02 1:12PM EDT65.0026.0023.0526.800.00--0301.56%