Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0685 +0,0013 (+0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.310,10 +7,20 (+0,31%) Bitcoin EUR
53.748,75 -3.695,64 (-6,43%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:55AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 16.25 | 17.70 | 0.00 | - | 3 | 5 | 80.37% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 287.79% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 173.05% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 9.65 | 11.80 | 0.00 | - | 1 | 24 | 70.56% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 7.65 | 10.10 | 0.00 | - | 36 | 40 | 73.78% |
| X240719C00029000 | 2024-04-25 10:07AM EDT | 29.00 | 8.32 | 8.05 | 8.95 | 0.00 | - | 1 | 22 | 53.47% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 8.75 | 6.80 | 8.40 | 0.00 | - | 4 | 13 | 50.59% |
| X240719C00031000 | 2024-04-02 3:59PM EDT | 31.00 | 11.30 | 6.65 | 6.95 | 0.00 | - | 50 | 54 | 52.59% |
| X240719C00032000 | 2024-04-26 9:39AM EDT | 32.00 | 6.47 | 4.45 | 6.20 | 0.00 | - | 1 | 108 | 51.51% |
| X240719C00033000 | 2024-04-10 11:50AM EDT | 33.00 | 9.85 | 4.95 | 5.55 | 0.00 | - | 44 | 54 | 51.54% |
| X240719C00034000 | 2024-04-17 2:11PM EDT | 34.00 | 7.05 | 4.45 | 5.70 | 0.00 | - | 11 | 16 | 53.61% |
| X240719C00035000 | 2024-04-26 9:35AM EDT | 35.00 | 3.93 | 3.80 | 4.05 | 0.00 | - | 2 | 12 | 46.31% |
| X240719C00036000 | 2024-04-29 11:15AM EDT | 36.00 | 3.55 | 3.15 | 3.80 | 0.00 | - | 1 | 88 | 50.34% |
| X240719C00037000 | 2024-04-29 11:23AM EDT | 37.00 | 3.05 | 2.00 | 3.00 | 0.00 | - | 1 | 20 | 45.44% |
| X240719C00038000 | 2024-04-30 11:52AM EDT | 38.00 | 2.30 | 2.16 | 2.39 | 0.00 | - | 1 | 173 | 42.68% |
| X240719C00039000 | 2024-04-30 3:38PM EDT | 39.00 | 1.80 | 1.25 | 2.01 | 0.00 | - | 15 | 38 | 42.51% |
| X240719C00040000 | 2024-04-30 2:04PM EDT | 40.00 | 1.50 | 1.41 | 2.12 | 0.00 | - | 30 | 1,878 | 49.07% |
| X240719C00041000 | 2024-04-30 12:31PM EDT | 41.00 | 1.13 | 1.07 | 1.56 | 0.00 | - | 1 | 34 | 44.92% |
| X240719C00042000 | 2024-04-30 10:26AM EDT | 42.00 | 1.47 | 0.69 | 1.52 | 0.00 | - | 1 | 103 | 48.34% |
| X240719C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.90 | 0.63 | 0.81 | 0.00 | - | 10 | 95 | 39.55% |
| X240719C00044000 | 2024-04-26 9:52AM EDT | 44.00 | 0.69 | 0.44 | 1.00 | 0.00 | - | 1 | 435 | 46.51% |
| X240719C00045000 | 2024-04-29 3:16PM EDT | 45.00 | 0.43 | 0.31 | 0.91 | 0.00 | - | 1 | 1,764 | 47.95% |
| X240719C00046000 | 2024-04-26 1:25PM EDT | 46.00 | 0.42 | 0.22 | 0.37 | 0.00 | - | 117 | 263 | 38.28% |
| X240719C00047000 | 2024-04-29 3:53PM EDT | 47.00 | 0.29 | 0.16 | 0.32 | 0.00 | - | 3 | 420 | 39.26% |
| X240719C00048000 | 2024-04-29 11:25AM EDT | 48.00 | 0.19 | 0.10 | 0.48 | 0.00 | - | 1 | 184 | 46.39% |
| X240719C00049000 | 2024-04-15 3:18PM EDT | 49.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 92 | 295 | 55.69% |
| X240719C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 0.16 | 0.10 | 1.31 | 0.00 | - | 16 | 3,455 | 57.08% |
| X240719C00052500 | 2024-04-22 9:40AM EDT | 52.50 | 0.15 | 0.02 | 0.12 | 0.00 | - | 6 | 94 | 42.09% |
| X240719C00055000 | 2024-04-26 2:25PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 1,428 | 37.50% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 67.68% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 49.81% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 69.34% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 96.73% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-04-18 11:21AM EDT | 20.00 | 0.06 | 0.02 | 2.15 | 0.00 | - | 30 | 73 | 121.19% |
| X240719P00025000 | 2024-04-26 10:11AM EDT | 25.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 5 | 1,844 | 50.59% |
| X240719P00026000 | 2023-12-18 12:46PM EDT | 26.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | - | 1 | 57.96% |
| X240719P00027000 | 2023-12-04 2:10PM EDT | 27.00 | 0.30 | 0.00 | 0.77 | 0.00 | - | 8 | 0 | 52.44% |
| X240719P00028000 | 2023-12-18 12:51PM EDT | 28.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | - | 5 | 64.99% |
| X240719P00029000 | 2024-03-15 9:30AM EDT | 29.00 | 0.89 | 0.01 | 2.41 | 0.00 | - | 1 | 2 | 64.50% |
| X240719P00030000 | 2024-04-10 10:47AM EDT | 30.00 | 0.59 | 0.53 | 0.69 | 0.00 | - | 3 | 264 | 46.73% |
| X240719P00031000 | 2024-04-30 10:02AM EDT | 31.00 | 0.85 | 0.68 | 1.36 | 0.00 | - | 51 | 2,523 | 55.81% |
| X240719P00032000 | 2024-04-18 2:18PM EDT | 32.00 | 0.99 | 0.93 | 1.20 | 0.00 | - | 5 | 86 | 46.83% |
| X240719P00033000 | 2024-04-18 2:18PM EDT | 33.00 | 1.15 | 0.95 | 1.35 | 0.00 | - | 5 | 15 | 43.73% |
| X240719P00034000 | 2024-04-26 2:20PM EDT | 34.00 | 1.24 | 0.74 | 2.24 | 0.00 | - | 40 | 328 | 52.25% |
| X240719P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.89 | 1.78 | 2.01 | 0.00 | - | 330 | 2,747 | 41.85% |
| X240719P00036000 | 2024-05-01 9:52AM EDT | 36.00 | 2.15 | 1.47 | 2.39 | +0.09 | +4.37% | 4 | 166 | 40.53% |
| X240719P00037000 | 2024-05-01 9:51AM EDT | 37.00 | 2.60 | 2.51 | 2.86 | -0.24 | -8.45% | 2 | 5 | 39.75% |
| X240719P00038000 | 2024-04-25 2:03PM EDT | 38.00 | 2.60 | 1.93 | 3.40 | 0.00 | - | 13 | 1,193 | 39.16% |
| X240719P00039000 | 2024-04-19 11:46AM EDT | 39.00 | 2.90 | 3.40 | 4.00 | 0.00 | - | 1 | 901 | 38.65% |
| X240719P00040000 | 2024-04-17 2:08PM EDT | 40.00 | 3.43 | 3.05 | 4.60 | 0.00 | - | 1 | 324 | 37.28% |
| X240719P00041000 | 2024-04-25 1:52PM EDT | 41.00 | 4.65 | 4.35 | 5.25 | 0.00 | - | 50 | 348 | 35.74% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 5.40 | 4.85 | 6.05 | 0.00 | - | 26 | 296 | 35.91% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 5.15 | 7.50 | 0.00 | - | 28 | 274 | 47.61% |
| X240719P00044000 | 2024-04-25 3:18PM EDT | 44.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | 3 | 66 | 32.42% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 45.00 | 8.25 | 7.90 | 8.80 | 0.00 | - | 10 | 4,513 | 40.23% |
| X240719P00046000 | 2024-04-19 10:29AM EDT | 46.00 | 7.60 | 9.20 | 9.45 | 0.00 | - | 30 | 195 | 32.81% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 9.95 | 10.65 | 0.00 | - | 200 | 200 | 41.70% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 10.95 | 11.45 | 0.00 | - | 1 | 9 | 37.31% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.15 | 12.85 | 0.00 | - | 10 | 1 | 52.05% |
| X240719P00050000 | 2024-03-07 10:50AM EDT | 50.00 | 3.35 | 8.35 | 9.15 | 0.00 | - | 10 | 62 | 0.00% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.