Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,94-0,19 (-0,49%)
Al cierre: 04:00PM EDT
38,81 -0,13 (-0,33%)
Después del cierre: 04:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719C000200002023-12-11 2:24PM EDT20.0016.4526.1029.700.00-35325.88%
X240719C000250002024-01-16 2:51PM EDT25.0020.9019.7023.950.00--3229.10%
X240719C000260002024-03-11 9:50AM EDT26.0021.9015.8516.300.00-1212125.98%
X240719C000270002024-02-01 2:52PM EDT27.0020.1019.7023.500.00-1024240.48%
X240719C000280002024-04-17 11:21AM EDT28.0012.9810.8511.700.00-364061.72%
X240719C000290002024-04-17 2:14PM EDT29.0011.6810.5010.800.00-202255.62%
X240719C000300002024-04-05 1:31PM EDT30.0012.039.4511.150.00-11365.19%
X240719C000310002024-04-02 3:59PM EDT31.0011.308.5510.350.00-505462.74%
X240719C000320002024-03-19 11:03AM EDT32.007.907.908.85-0.94-10.63%410856.06%
X240719C000330002024-04-10 11:50AM EDT33.009.856.857.400.00-445451.27%
X240719C000340002024-04-17 2:11PM EDT34.007.056.356.800.00-111652.44%
X240719C000350002024-04-17 11:18AM EDT35.006.855.557.650.00-6858.69%
X240719C000360002024-03-21 12:26PM EDT36.006.154.855.400.00-398849.83%
X240719C000370002024-04-09 12:36PM EDT37.006.304.105.550.00-11259.25%
X240719C000380002024-04-16 3:32PM EDT38.004.802.144.300.00-7317349.32%
X240719C000390002024-04-10 1:40PM EDT39.005.401.884.750.00-52161.13%
X240719C000400002024-04-17 2:06PM EDT40.003.201.522.970.00-176143.80%
X240719C000410002024-04-17 10:31AM EDT41.002.340.972.64-0.91-28.00%72144.53%
X240719C000420002024-04-18 2:34PM EDT42.001.800.602.41-0.80-30.77%15346.05%
X240719C000430002024-04-16 2:57PM EDT43.002.040.722.300.00-29448.73%
X240719C000440002024-04-15 10:54AM EDT44.002.130.671.430.00-237440.50%
X240719C000450002024-04-18 3:54PM EDT45.000.930.781.00-0.97-51.05%131,76537.31%
X240719C000460002024-04-17 12:02PM EDT46.001.110.260.700.00-1014235.16%
X240719C000470002024-04-18 3:47PM EDT47.000.520.380.57-0.42-44.68%131735.30%
X240719C000480002024-04-11 2:58PM EDT48.001.250.310.420.00-118234.47%
X240719C000490002024-04-15 3:18PM EDT49.000.690.220.300.00-9229533.64%
X240719C000500002024-04-18 2:20PM EDT50.000.250.110.22-0.10-28.57%2063,23833.20%
X240719C000525002024-04-17 12:02PM EDT52.500.110.020.110.00-109433.01%
X240719C000550002024-04-18 1:11PM EDT55.000.050.000.060.00-211,40233.59%
X240719C000575002024-01-23 4:15PM EDT57.500.070.031.000.00-10011056.15%
X240719C000600002024-04-03 1:44PM EDT60.000.060.000.030.00-5016436.72%
X240719C000650002024-01-05 10:30AM EDT65.000.100.000.500.00-101058.59%
X240719C000750002024-01-03 4:06PM EDT75.000.070.001.150.00--1083.40%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240719P000200002024-04-18 11:21AM EDT20.000.060.022.14-0.02-25.00%3043118.46%
X240719P000250002024-04-16 9:52AM EDT25.000.130.010.300.00-61,84452.15%
X240719P000260002023-12-18 12:46PM EDT26.000.200.010.400.00--151.07%
X240719P000270002023-12-04 2:10PM EDT27.000.300.000.770.00-8054.79%
X240719P000280002023-12-18 12:51PM EDT28.000.200.001.970.00--567.48%
X240719P000290002024-03-15 9:30AM EDT29.000.890.012.410.00-1267.38%
X240719P000300002024-04-10 10:47AM EDT30.000.590.381.880.00-326460.47%
X240719P000310002024-04-03 3:56PM EDT31.001.140.501.980.00-1,6162,52157.59%
X240719P000320002024-04-18 2:18PM EDT32.000.990.561.72+0.50+102.04%58650.61%
X240719P000330002024-04-18 2:18PM EDT33.001.150.612.28+0.31+36.90%51051.03%
X240719P000340002024-03-25 2:39PM EDT34.001.201.012.310.00-127359.42%
X240719P000350002024-04-03 3:56PM EDT35.001.681.262.340.00-1,5162,63654.03%
X240719P000360002024-04-09 12:34PM EDT36.000.800.871.850.00-114441.19%
X240719P000370002024-04-17 2:08PM EDT37.002.180.722.510.00-1244.48%
X240719P000380002024-04-17 2:27PM EDT38.002.212.212.600.00-221,11839.40%
X240719P000390002024-04-18 12:36PM EDT39.002.721.793.00+0.86+46.24%390237.92%
X240719P000400002024-04-17 2:08PM EDT40.003.432.053.500.00-132437.06%
X240719P000410002024-04-15 11:56AM EDT41.002.752.314.850.00-337246.46%
X240719P000420002024-04-12 1:46PM EDT42.003.603.554.650.00-12332235.21%
X240719P000430002024-04-17 11:00AM EDT43.004.204.505.350.00-2827434.94%
X240719P000440002024-04-02 11:35AM EDT44.004.675.656.050.00-66933.99%
X240719P000450002024-04-12 1:30PM EDT45.005.366.056.800.00-1614,60733.01%
X240719P000460002024-04-10 1:59PM EDT46.005.207.207.750.00-116534.99%
X240719P000470002024-03-13 1:18PM EDT47.006.404.608.650.00-5535.74%
X240719P000480002024-04-17 2:22PM EDT48.008.508.559.350.00-1931.20%
X240719P000490002024-04-18 10:43AM EDT49.009.508.4510.30+7.32+335.78%10231.84%
X240719P000500002024-03-07 10:50AM EDT50.003.358.359.150.00-10620.00%
X240719P000525002024-01-29 10:42AM EDT52.502.504.755.950.00--00.00%
X240719P000600002023-12-20 11:33AM EDT60.0012.1010.8514.350.00--20.00%