Mercados españoles abiertos en 1 hr 6 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0770 +0,0006 (+0,05%) Petróleo Brent
76,38 +0,54 (+0,71%) Bitcoin EUR
38.964,70 -1.815,14 (-4,45%)
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:
Llamadaspara21 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 | 2023-11-10 3:30PM EST | 15.00 | 19.34 | 19.30 | 21.40 | 0.00 | - | 4 | 115 | 84.96% |
| X240621C00018000 | 2023-12-06 3:25PM EST | 18.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240621C00020000 | 2023-11-02 9:11AM EST | 20.00 | 14.40 | 15.10 | 16.75 | 0.00 | - | 5 | 49 | 70.31% |
| X240621C00023000 | 2023-10-19 11:47AM EST | 23.00 | 10.35 | 11.40 | 12.00 | 0.00 | - | 1 | 184 | 0.00% |
| X240621C00025000 | 2023-12-08 2:30PM EST | 25.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240621C00027000 | 2023-12-01 11:34AM EST | 27.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240621C00030000 | 2023-12-05 3:45PM EST | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240621C00032000 | 2023-12-08 2:33PM EST | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240621C00035000 | 2023-12-05 3:46PM EST | 35.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240621C00037000 | 2023-12-07 11:54AM EST | 37.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| X240621C00040000 | 2023-12-07 11:08AM EST | 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| X240621C00042000 | 2023-11-29 11:29AM EST | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240621C00045000 | 2023-12-07 10:22AM EST | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| X240621C00047000 | 2023-11-13 10:32AM EST | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X240621C00050000 | 2023-11-06 3:57PM EST | 50.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 110 | 48 | 35.16% |
Ventaspara21 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 | 2023-10-17 9:08AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 481 | 25.00% |
| X240621P00018000 | 2023-11-10 12:24PM EST | 18.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 10 | 2,243 | 58.11% |
| X240621P00020000 | 2023-11-17 9:57AM EST | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240621P00023000 | 2023-11-28 11:04AM EST | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240621P00025000 | 2023-12-07 11:48AM EST | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240621P00027000 | 2023-12-07 11:32AM EST | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240621P00030000 | 2023-12-04 3:11PM EST | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| X240621P00032000 | 2023-12-08 12:41PM EST | 32.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| X240621P00035000 | 2023-12-08 2:14PM EST | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| X240621P00037000 | 2023-12-01 12:58PM EST | 37.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| X240621P00040000 | 2023-09-29 2:50PM EST | 40.00 | 7.50 | 5.35 | 8.55 | 0.00 | - | 1 | 1 | 57.46% |
| X240621P00042000 | 2023-10-27 9:50AM EST | 42.00 | 9.10 | 5.20 | 9.15 | 0.00 | - | 1 | 0 | 49.61% |
| X240621P00045000 | 2023-08-14 2:50PM EST | 45.00 | 13.92 | 12.85 | 16.75 | 0.00 | - | - | 1 | 82.95% |
© 2023 Yahoo. Todos los derechos reservados.