Mercados españoles abiertos en 8 hrs 5 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
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.050,05 -2.439,29 (-4,32%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 686.43% |
| X240621C00018000 | 2024-03-26 9:30AM EDT | 18.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| X240621C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 17.55 | 16.65 | 19.50 | 0.00 | - | 1 | 37 | 151.66% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 236.28% |
| X240621C00025000 | 2024-05-01 1:11PM EDT | 25.00 | 12.13 | 11.75 | 14.50 | -1.83 | -13.11% | 4 | 503 | 109.62% |
| X240621C00026000 | 2024-04-24 10:45AM EDT | 26.00 | 12.73 | 10.55 | 14.00 | 0.00 | - | 10 | 10 | 106.64% |
| X240621C00027000 | 2024-04-24 10:46AM EDT | 27.00 | 11.17 | 8.10 | 12.40 | 0.00 | - | 10 | 2,082 | 60.16% |
| X240621C00028000 | 2024-04-05 1:31PM EDT | 28.00 | 13.83 | 7.15 | 11.45 | 0.00 | - | 1 | 8 | 57.03% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 6.25 | 10.55 | 0.00 | - | 1 | 804 | 55.66% |
| X240621C00030000 | 2024-04-25 3:26PM EDT | 30.00 | 8.00 | 5.35 | 9.50 | 0.00 | - | 2 | 2,847 | 50.78% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.95 | 8.60 | 0.00 | - | 1 | 0 | 55.66% |
| X240621C00032000 | 2024-04-26 9:35AM EDT | 32.00 | 5.72 | 5.05 | 5.90 | 0.00 | - | 1 | 533 | 52.44% |
| X240621C00033000 | 2024-04-01 10:20AM EDT | 33.00 | 9.17 | 3.90 | 4.95 | 0.00 | - | - | 1 | 46.92% |
| X240621C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 4.70 | 2.97 | 4.35 | 0.00 | - | 5 | 109 | 48.58% |
| X240621C00035000 | 2024-05-01 10:16AM EDT | 35.00 | 3.50 | 2.90 | 3.65 | +0.10 | +2.94% | 4 | 1,692 | 46.90% |
| X240621C00036000 | 2024-04-30 10:10AM EDT | 36.00 | 2.49 | 1.75 | 3.00 | 0.00 | - | 2 | 136 | 45.17% |
| X240621C00037000 | 2024-05-01 3:04PM EDT | 37.00 | 2.29 | 1.22 | 2.44 | -0.03 | -1.29% | 7 | 1,028 | 44.04% |
| X240621C00038000 | 2024-05-01 2:23PM EDT | 38.00 | 1.65 | 0.79 | 2.41 | -0.45 | -21.43% | 77 | 233 | 51.29% |
| X240621C00039000 | 2024-05-01 1:53PM EDT | 39.00 | 1.22 | 1.13 | 1.58 | -0.29 | -19.21% | 2 | 236 | 43.04% |
| X240621C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 1.09 | 0.97 | 1.20 | +0.09 | +9.00% | 4 | 5,148 | 41.75% |
| X240621C00041000 | 2024-05-01 3:04PM EDT | 41.00 | 0.82 | 0.51 | 0.92 | -0.10 | -10.87% | 1 | 264 | 41.24% |
| X240621C00042000 | 2024-05-01 3:50PM EDT | 42.00 | 0.51 | 0.52 | 0.70 | +0.01 | +2.00% | 47 | 2,320 | 40.92% |
| X240621C00043000 | 2024-04-25 1:44PM EDT | 43.00 | 0.65 | 0.37 | 0.50 | 0.00 | - | 4 | 2,395 | 39.94% |
| X240621C00044000 | 2024-04-25 3:29PM EDT | 44.00 | 0.42 | 0.06 | 0.43 | 0.00 | - | 249 | 5,058 | 41.65% |
| X240621C00045000 | 2024-05-01 3:08PM EDT | 45.00 | 0.16 | 0.00 | 0.33 | -0.16 | -50.00% | 1 | 1,743 | 41.85% |
| X240621C00046000 | 2024-04-29 9:43AM EDT | 46.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 3,737 | 39.75% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 47.00 | 0.17 | 0.02 | 0.16 | 0.00 | - | 1 | 55 | 40.53% |
| X240621C00048000 | 2024-04-26 12:44PM EDT | 48.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 2,136 | 56.84% |
| X240621C00049000 | 2024-04-19 3:55PM EDT | 49.00 | 0.32 | 0.00 | 2.18 | 0.00 | - | 203 | 3,891 | 77.05% |
| X240621C00050000 | 2024-04-26 10:19AM EDT | 50.00 | 0.09 | 0.00 | 0.30 | +0.04 | +80.00% | 1 | 10,870 | 55.47% |
| X240621C00052500 | 2024-05-01 1:53PM EDT | 52.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 128 | 44.53% |
| X240621C00055000 | 2024-04-25 3:52PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 4,331 | 46.09% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 51.56% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 58.20% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 73.44% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 75.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-04-17 2:50PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 494 | 93.75% |
| X240621P00018000 | 2024-04-16 9:48AM EDT | 18.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,504 | 81.25% |
| X240621P00020000 | 2024-04-29 3:59PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 12,086 | 71.88% |
| X240621P00023000 | 2024-03-13 1:50PM EDT | 23.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 11 | 2,234 | 70.51% |
| X240621P00025000 | 2024-05-01 11:44AM EDT | 25.00 | 0.06 | 0.03 | 0.15 | -0.09 | -60.00% | 1 | 1,625 | 57.23% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 25 | 1,693 | 71.09% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 85.84% |
| X240621P00029000 | 2024-03-26 10:48AM EDT | 29.00 | 0.27 | 0.10 | 0.83 | 0.00 | - | 2 | 5 | 57.42% |
| X240621P00030000 | 2024-05-01 11:55AM EDT | 30.00 | 0.40 | 0.25 | 0.45 | +0.10 | +33.33% | 6,000 | 4,065 | 50.98% |
| X240621P00031000 | 2024-04-30 11:53AM EDT | 31.00 | 0.46 | 0.24 | 1.92 | 0.00 | - | 1 | 72 | 63.33% |
| X240621P00032000 | 2024-04-30 11:37AM EDT | 32.00 | 0.54 | 0.50 | 0.69 | 0.00 | - | 20 | 454 | 46.39% |
| X240621P00033000 | 2024-04-30 2:56PM EDT | 33.00 | 0.83 | 0.68 | 0.87 | 0.00 | - | 1 | 2,270 | 44.53% |
| X240621P00034000 | 2024-05-01 1:12PM EDT | 34.00 | 1.23 | 0.51 | 2.25 | +0.19 | +18.27% | 10 | 548 | 66.50% |
| X240621P00035000 | 2024-05-01 2:15PM EDT | 35.00 | 1.49 | 0.99 | 2.29 | +0.06 | +4.20% | 9 | 2,729 | 58.86% |
| X240621P00036000 | 2024-04-29 9:38AM EDT | 36.00 | 1.65 | 1.56 | 1.79 | 0.00 | - | 1 | 815 | 40.92% |
| X240621P00037000 | 2024-04-29 11:55AM EDT | 37.00 | 2.04 | 0.91 | 2.46 | 0.00 | - | 8 | 6,833 | 44.04% |
| X240621P00038000 | 2024-04-26 2:15PM EDT | 38.00 | 2.13 | 2.21 | 2.90 | 0.00 | - | 1 | 1,881 | 41.77% |
| X240621P00039000 | 2024-04-25 11:31AM EDT | 39.00 | 3.46 | 2.59 | 3.35 | 0.00 | - | 8 | 256 | 38.38% |
| X240621P00040000 | 2024-05-01 2:52PM EDT | 40.00 | 4.05 | 3.70 | 4.45 | -0.15 | -3.57% | 10 | 12,888 | 46.19% |
| X240621P00041000 | 2024-04-22 11:38AM EDT | 41.00 | 3.03 | 2.97 | 4.75 | 0.00 | - | 2 | 110 | 37.11% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 42.00 | 5.45 | 4.45 | 5.75 | 0.00 | - | 2 | 136 | 41.65% |
| X240621P00043000 | 2024-04-24 11:06AM EDT | 43.00 | 5.68 | 5.20 | 7.55 | 0.00 | - | 6 | 64 | 63.48% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 6.70 | 9.10 | 0.00 | - | 2 | 20 | 53.61% |
| X240621P00045000 | 2024-04-24 10:59AM EDT | 45.00 | 7.70 | 7.65 | 9.40 | 0.00 | - | 1 | 11,470 | 69.04% |
| X240621P00046000 | 2024-04-22 11:33AM EDT | 46.00 | 6.86 | 8.20 | 11.20 | 0.00 | - | 10 | 1,758 | 56.01% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 8.60 | 11.30 | 0.00 | - | 255 | 702 | 74.61% |
| X240621P00048000 | 2024-04-16 12:00PM EDT | 48.00 | 7.32 | 9.65 | 11.30 | 0.00 | - | 2 | 512 | 49.12% |
| X240621P00049000 | 2024-04-03 1:10PM EDT | 49.00 | 7.25 | 11.60 | 13.80 | 0.00 | - | 250 | 4,192 | 65.97% |
| X240621P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 12.90 | 12.90 | 14.70 | 0.00 | - | 1 | 34 | 71.97% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.