Mercados españoles abiertos en 7 hrs 38 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.052,77 -2.337,71 (-4,15%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-04-25 12:52PM EDT | 34.50 | 2.60 | 1.52 | 2.98 | 0.00 | - | - | 1 | 59.57% |
| X240510C00036500 | 2024-04-25 1:43PM EDT | 36.50 | 1.70 | 0.63 | 2.18 | 0.00 | - | - | 0 | 79.59% |
| X240510C00038000 | 2024-05-01 3:14PM EDT | 38.00 | 0.52 | 0.47 | 0.69 | +0.10 | +23.81% | 1 | 56 | 45.51% |
| X240510C00038500 | 2024-05-01 3:18PM EDT | 38.50 | 0.41 | 0.14 | 0.52 | +0.07 | +20.59% | 8 | 64 | 44.92% |
| X240510C00039000 | 2024-05-01 2:40PM EDT | 39.00 | 0.25 | 0.20 | 0.41 | +0.05 | +25.00% | 6 | 104 | 45.80% |
| X240510C00039500 | 2024-04-23 12:44PM EDT | 39.50 | 0.64 | 0.00 | 0.25 | 0.00 | - | - | 1 | 42.38% |
| X240510C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.15 | 0.05 | 0.24 | -0.01 | -6.25% | 6 | 15 | 46.68% |
| X240510C00040500 | 2024-05-01 3:19PM EDT | 40.50 | 0.09 | 0.03 | 1.52 | -0.11 | -55.00% | 1 | 3 | 81.35% |
| X240510C00041000 | 2024-05-01 12:34PM EDT | 41.00 | 0.05 | 0.05 | 0.12 | -0.15 | -75.00% | 1 | 4 | 46.09% |
| X240510C00041500 | 2024-04-26 2:09PM EDT | 41.50 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 54.69% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 42.00 | 0.29 | 0.00 | 0.33 | 0.00 | - | 42 | 167 | 58.20% |
| X240510C00042500 | 2024-04-30 9:41AM EDT | 42.50 | 0.01 | 0.00 | 2.17 | 0.00 | - | 14 | 17 | 118.26% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.16 | 0.00 | - | 8 | 13 | 123.05% |
| X240510C00045000 | 2024-04-22 3:13PM EDT | 45.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 1 | 19 | 90.43% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 4 | 7 | 158.79% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 15 | 36 | 64.06% |
| X240510C00055000 | 2024-04-26 3:20PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 63 | 84.38% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00032000 | 2024-04-30 9:45AM EDT | 32.00 | 0.05 | 0.03 | 2.17 | 0.00 | - | 2 | 19 | 129.69% |
| X240510P00033000 | 2024-04-30 9:49AM EDT | 33.00 | 0.14 | 0.03 | 0.19 | 0.00 | - | 2 | 4 | 57.62% |
| X240510P00033500 | 2024-04-22 10:12AM EDT | 33.50 | 0.16 | 0.07 | 1.53 | 0.00 | - | - | 10 | 90.23% |
| X240510P00034000 | 2024-04-30 10:06AM EDT | 34.00 | 0.29 | 0.05 | 1.67 | 0.00 | - | 2 | 15 | 85.84% |
| X240510P00035000 | 2024-05-01 10:46AM EDT | 35.00 | 0.36 | 0.22 | 1.80 | -0.06 | -14.29% | 6 | 8 | 77.15% |
| X240510P00036000 | 2024-04-26 3:50PM EDT | 36.00 | 0.60 | 0.46 | 1.98 | 0.00 | - | 55 | 65 | 69.14% |
| X240510P00037000 | 2024-05-01 1:08PM EDT | 37.00 | 1.30 | 0.77 | 2.26 | +0.20 | +18.18% | 6 | 8 | 61.62% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.42 | 0.75 | 2.33 | 0.00 | - | 20 | 10 | 71.68% |
| X240510P00038500 | 2024-04-26 2:19PM EDT | 38.50 | 1.33 | 0.83 | 2.80 | 0.00 | - | 3 | 4 | 78.13% |
| X240510P00039000 | 2024-04-25 1:10PM EDT | 39.00 | 2.59 | 0.93 | 4.00 | 0.00 | - | 1 | 1 | 114.94% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 1.29 | 2.86 | 0.00 | - | - | 2 | 47.66% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 40.00 | 1.45 | 1.77 | 3.30 | 0.00 | - | 10 | 25 | 49.22% |
| X240510P00041000 | 2024-05-01 9:52AM EDT | 41.00 | 4.50 | 2.81 | 5.75 | +0.05 | +1.12% | 6 | 11 | 57.42% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 4.20 | 6.45 | 0.00 | - | 1 | 0 | 69.34% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 6.55 | 8.60 | 0.00 | - | - | 1 | 103.32% |
© 2024 Yahoo. Todos los derechos reservados.