Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,91-1,44 (-3,86%)
Al cierre: 04:00PM EDT
35,88 -0,03 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240621C000150002023-12-18 1:28PM EDT15.0035.4530.8034.300.00-3120931.84%
X240621C000180002024-05-06 3:06PM EDT18.0019.8916.8020.500.00-874181.84%
X240621C000200002024-04-30 12:53PM EDT20.0017.5514.8017.900.00-136137.89%
X240621C000230002024-03-06 1:43PM EDT23.0025.1516.2521.000.00-10180319.34%
X240621C000250002024-05-14 1:00PM EDT25.0013.5210.8512.950.00-1498121.19%
X240621C000260002024-04-24 10:45AM EDT26.0012.739.9012.250.00-1010118.85%
X240621C000270002024-05-17 11:39AM EDT27.009.508.8011.25-0.70-6.86%3002,081107.42%
X240621C000280002024-04-05 1:31PM EDT28.0013.836.9511.200.00-1899.98%
X240621C000290002024-04-17 2:09PM EDT29.0010.005.207.750.00-180479.39%
X240621C000300002024-05-10 9:31AM EDT30.008.654.658.450.00-12,84763.87%
X240621C000310002024-04-26 9:33AM EDT31.006.584.857.500.00-1075.93%
X240621C000320002024-05-16 9:52AM EDT32.006.682.765.600.00-353378.52%
X240621C000330002024-04-01 10:20AM EDT33.009.173.904.950.00--164.21%
X240621C000340002024-05-17 12:19PM EDT34.003.601.133.20-1.25-25.77%5010848.88%
X240621C000350002024-05-17 3:30PM EDT35.002.162.052.38-0.94-30.32%181,69143.16%
X240621C000360002024-05-17 3:36PM EDT36.001.551.112.72-1.82-54.01%314262.35%
X240621C000370002024-05-17 3:45PM EDT37.001.151.031.26-0.49-29.88%1,0754,32138.92%
X240621C000380002024-05-17 3:46PM EDT38.000.770.590.99-0.43-35.83%1,5371,30640.58%
X240621C000390002024-05-17 3:29PM EDT39.000.490.470.73-0.33-40.24%773,11940.82%
X240621C000400002024-05-17 3:31PM EDT40.000.310.260.44-0.23-42.59%4238,93838.18%
X240621C000410002024-05-17 3:58PM EDT41.000.240.150.29-0.12-33.33%2240537.89%
X240621C000420002024-05-17 3:58PM EDT42.000.140.080.20-0.07-33.33%2547,13638.28%
X240621C000430002024-05-16 1:30PM EDT43.000.150.000.20-0.06-28.57%12,63142.38%
X240621C000440002024-05-17 12:08PM EDT44.000.110.020.18+0.07+175.00%96,14445.12%
X240621C000450002024-05-17 12:08PM EDT45.000.160.040.14+0.09+128.57%6002,01846.09%
X240621C000460002024-05-17 3:56PM EDT46.000.060.000.11-0.05-45.45%83,73847.27%
X240621C000470002024-05-17 3:35PM EDT47.000.060.000.10-0.11-64.71%245549.41%
X240621C000480002024-05-10 3:28PM EDT48.000.250.000.250.00-12,13754.69%
X240621C000490002024-05-15 3:53PM EDT49.000.050.022.150.00-43,891100.59%
X240621C000500002024-05-15 3:53PM EDT50.000.050.000.100.00-9410,89651.95%
X240621C000525002024-05-14 10:05AM EDT52.500.020.000.130.00-212060.55%
X240621C000550002024-05-17 2:15PM EDT55.000.010.000.020.00-54,37353.13%
X240621C000575002024-04-08 10:04AM EDT57.500.090.000.070.00-16166.41%
X240621C000600002024-03-14 12:35PM EDT60.000.100.000.100.00-502,07875.00%
X240621C000700002024-02-13 3:32PM EDT70.000.090.000.100.00-21492.97%
X240621C000750002024-01-03 4:34PM EDT75.000.040.000.060.00-253195.31%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240621P000150002024-04-17 2:50PM EDT15.000.020.000.050.00-5494118.75%
X240621P000180002024-05-15 10:40AM EDT18.000.030.010.04+0.02+200.00%52,30695.31%
X240621P000200002024-05-17 3:47PM EDT20.000.020.010.020.00-11312,55377.34%
X240621P000230002024-05-17 12:16PM EDT23.000.010.000.21-0.13-92.86%12,23480.47%
X240621P000250002024-05-16 2:58PM EDT25.000.050.020.09+0.03+150.00%11,62160.16%
X240621P000270002024-04-09 2:06PM EDT27.000.130.000.100.00-251,69354.69%
X240621P000280002024-03-21 12:14PM EDT28.000.270.002.240.00--198.39%
X240621P000290002024-03-26 10:48AM EDT29.000.270.100.830.00-2564.36%
X240621P000300002024-05-17 2:06PM EDT30.000.300.100.35+0.20+200.00%109,06851.95%
X240621P000310002024-05-17 11:51AM EDT31.000.370.170.41+0.25+208.33%1712247.56%
X240621P000320002024-05-17 3:09PM EDT32.000.450.240.50+0.13+40.62%8313,55443.65%
X240621P000330002024-05-17 3:36PM EDT33.000.540.150.99+0.19+54.29%5613,88450.29%
X240621P000340002024-05-17 3:59PM EDT34.000.950.800.95+0.50+111.11%37459240.33%
X240621P000350002024-05-17 3:54PM EDT35.001.100.971.25+0.50+83.33%8803,03738.04%
X240621P000360002024-05-17 3:13PM EDT36.001.520.282.20+0.57+60.00%211,27148.56%
X240621P000370002024-05-17 3:10PM EDT37.001.951.602.88+0.83+74.11%3,7527,44550.98%
X240621P000380002024-05-17 12:04PM EDT38.002.801.912.85+1.28+84.21%271,93334.91%
X240621P000390002024-05-13 3:02PM EDT39.001.941.513.900.00-135742.92%
X240621P000400002024-05-17 3:31PM EDT40.004.054.054.55+0.99+32.35%212,93338.87%
X240621P000410002024-05-15 11:36AM EDT41.003.004.107.250.00-1011089.40%
X240621P000420002024-04-24 1:04PM EDT42.005.455.808.250.00-213663.92%
X240621P000430002024-04-24 11:06AM EDT43.005.686.609.250.00-66466.11%
X240621P000440002024-04-24 2:19PM EDT44.007.487.6010.250.00-21271.00%
X240621P000450002024-05-10 10:08AM EDT45.007.908.659.70+1.25+18.80%611,19867.97%
X240621P000460002024-05-06 1:00PM EDT46.008.519.7010.450.00-1180361.91%
X240621P000470002024-04-24 10:13AM EDT47.009.1210.7013.400.00-25565888.38%
X240621P000480002024-05-17 11:49AM EDT48.0012.0010.7012.40+4.68+63.93%147866.70%
X240621P000490002024-04-03 1:10PM EDT49.007.2510.6013.450.00-2504,19272.75%
X240621P000500002024-05-15 3:04PM EDT50.0010.3513.6514.650.00-883453.52%
X240621P000550002023-12-22 1:24PM EDT55.007.305.058.450.00-100.00%