Mercados españoles abiertos en 2 hrs 21 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.264,32 -9,73 (-0,03%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,95 +0,51 (+0,61%) Bitcoin EUR
53.608,17 -2.578,47 (-4,59%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00025000 | 2024-04-26 2:46PM EDT | 25.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240517C00030000 | 2024-03-21 3:54PM EDT | 30.00 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 193.31% |
| X240517C00033000 | 2024-04-24 3:01PM EDT | 33.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240517C00035000 | 2024-04-29 3:03PM EDT | 35.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| X240517C00036000 | 2024-04-26 12:39PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| X240517C00037000 | 2024-05-01 3:49PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| X240517C00037500 | 2024-05-01 3:49PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 1.56% |
| X240517C00038000 | 2024-05-01 3:34PM EDT | 38.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| X240517C00038500 | 2024-04-24 10:41AM EDT | 38.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X240517C00039000 | 2024-05-01 3:04PM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| X240517C00039500 | 2024-05-01 10:43AM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240517C00040000 | 2024-05-01 3:47PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,747 | 0 | 12.50% |
| X240517C00040500 | 2024-05-01 3:04PM EDT | 40.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240517C00041000 | 2024-05-01 3:33PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240517C00041500 | 2024-05-01 3:47PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240517C00042000 | 2024-05-01 3:46PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| X240517C00042500 | 2024-04-26 1:55PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240517C00043000 | 2024-05-01 12:54PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| X240517C00043500 | 2024-04-30 1:33PM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| X240517C00044000 | 2024-04-29 3:05PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| X240517C00045000 | 2024-05-01 1:37PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X240517C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| X240517C00047000 | 2024-04-23 9:30AM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| X240517C00048000 | 2024-04-29 10:43AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240517C00049000 | 2024-04-16 3:54PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240517C00050000 | 2024-05-01 1:24PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| X240517C00052500 | 2024-04-26 10:33AM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| X240517C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| X240517C00057500 | 2024-04-10 2:28PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X240517C00060000 | 2024-03-11 10:46AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 193.36% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00020000 | 2024-03-15 3:59PM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 208 | 270.90% |
| X240517P00025000 | 2024-04-24 2:40PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X240517P00030000 | 2024-05-01 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240517P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240517P00032000 | 2024-04-30 3:42PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| X240517P00033000 | 2024-04-30 10:27AM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240517P00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| X240517P00035000 | 2024-05-01 2:58PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7,518 | 0 | 6.25% |
| X240517P00035500 | 2024-04-25 2:27PM EDT | 35.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| X240517P00036000 | 2024-05-01 12:54PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| X240517P00036500 | 2024-05-01 1:43PM EDT | 36.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| X240517P00037000 | 2024-04-30 11:53AM EDT | 37.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240517P00037500 | 2024-04-29 11:05AM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| X240517P00038000 | 2024-04-29 3:02PM EDT | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X240517P00038500 | 2024-05-01 1:54PM EDT | 38.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00039000 | 2024-05-01 3:01PM EDT | 39.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240517P00040000 | 2024-04-29 3:18PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240517P00041000 | 2024-04-26 2:33PM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240517P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X240517P00042000 | 2024-05-01 10:40AM EDT | 42.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00043000 | 2024-04-24 2:26PM EDT | 43.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| X240517P00044000 | 2024-04-23 9:54AM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00045000 | 2024-05-01 12:15PM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00046000 | 2024-04-22 11:33AM EDT | 46.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240517P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240517P00048000 | 2024-03-19 1:21PM EDT | 48.00 | 8.28 | 8.15 | 11.20 | 0.00 | - | 1 | 14 | 79.88% |
| X240517P00049000 | 2024-03-13 1:58PM EDT | 49.00 | 8.20 | 6.40 | 10.05 | 0.00 | - | 15 | 17 | 0.00% |
| X240517P00050000 | 2024-03-13 12:47PM EDT | 50.00 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240517P00052500 | 2024-03-13 1:00PM EDT | 52.50 | 10.10 | 10.00 | 13.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.