Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-26 12:21PM EDT | 20.00 | 16.50 | 20.40 | 22.75 | 0.00 | - | 1 | 51 | 146.58% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 0.00% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 0.00% |
| X240920C00030000 | 2024-07-16 3:35PM EDT | 30.00 | 9.00 | 9.60 | 13.00 | 0.00 | - | 1 | 34 | 67.09% |
| X240920C00033000 | 2024-07-11 11:07AM EDT | 33.00 | 6.90 | 6.05 | 10.10 | 0.00 | - | 2 | 15 | 93.82% |
| X240920C00034000 | 2024-07-22 1:09PM EDT | 34.00 | 5.40 | 6.80 | 8.75 | 0.00 | - | - | 1 | 58.15% |
| X240920C00035000 | 2024-07-17 12:01PM EDT | 35.00 | 4.45 | 4.20 | 7.75 | 0.00 | - | 6 | 145 | 72.58% |
| X240920C00036000 | 2024-07-17 10:06AM EDT | 36.00 | 3.74 | 4.25 | 7.55 | 0.00 | - | 1 | 4 | 80.57% |
| X240920C00037000 | 2024-07-22 1:23PM EDT | 37.00 | 3.25 | 2.53 | 6.35 | 0.00 | - | 1 | 10 | 69.60% |
| X240920C00038000 | 2024-07-26 3:31PM EDT | 38.00 | 3.60 | 2.86 | 4.40 | -0.80 | -18.18% | 5 | 1,270 | 45.80% |
| X240920C00039000 | 2024-07-25 3:43PM EDT | 39.00 | 3.50 | 1.26 | 5.00 | 0.00 | - | 2 | 755 | 65.43% |
| X240920C00040000 | 2024-07-26 10:30AM EDT | 40.00 | 2.58 | 0.75 | 3.20 | +0.25 | +10.73% | 3 | 7,037 | 44.58% |
| X240920C00041000 | 2024-07-25 12:19PM EDT | 41.00 | 2.42 | 0.98 | 3.05 | 0.00 | - | 3 | 8 | 49.76% |
| X240920C00042000 | 2024-07-26 10:34AM EDT | 42.00 | 1.14 | 0.05 | 3.85 | -0.76 | -40.00% | 14 | 222 | 68.99% |
| X240920C00043000 | 2024-07-26 10:20AM EDT | 43.00 | 1.58 | 0.00 | 2.00 | +0.08 | +5.33% | 41 | 664 | 45.78% |
| X240920C00045000 | 2024-07-25 1:44PM EDT | 45.00 | 1.00 | 0.66 | 1.08 | 0.00 | - | 408 | 2,788 | 40.19% |
| X240920C00046000 | 2024-07-19 12:13PM EDT | 46.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 30 | 30 | 72.85% |
| X240920C00047000 | 2024-07-25 1:42PM EDT | 47.00 | 0.75 | 0.40 | 0.65 | 0.00 | - | 43 | 2,749 | 39.45% |
| X240920C00050000 | 2024-07-25 1:03PM EDT | 50.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 5 | 11,040 | 42.63% |
| X240920C00052500 | 2024-07-24 3:01PM EDT | 52.50 | 0.11 | 0.00 | 0.13 | 0.00 | - | 126 | 16,842 | 38.28% |
| X240920C00055000 | 2024-07-08 9:30AM EDT | 55.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 5,438 | 32.81% |
| X240920C00057500 | 2024-07-19 9:30AM EDT | 57.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 259 | 40.43% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 81.84% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 73.24% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00020000 | 2024-07-24 2:12PM EDT | 20.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 47 | 93.36% |
| X240920P00025000 | 2024-07-12 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4,030 | 5,127 | 69.53% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 20 | 73 | 101.07% |
| X240920P00030000 | 2024-07-25 12:25PM EDT | 30.00 | 0.50 | 0.00 | 0.46 | +0.26 | +108.33% | 200 | 2,963 | 53.32% |
| X240920P00033000 | 2024-07-25 2:51PM EDT | 33.00 | 0.48 | 0.32 | 0.72 | 0.00 | - | 1,520 | 6,313 | 50.20% |
| X240920P00035000 | 2024-07-25 2:43PM EDT | 35.00 | 0.78 | 0.65 | 0.80 | -0.06 | -7.14% | 5 | 3,601 | 47.12% |
| X240920P00036000 | 2024-07-24 12:18PM EDT | 36.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 56.10% |
| X240920P00037000 | 2024-07-25 2:43PM EDT | 37.00 | 1.09 | 1.01 | 1.45 | 0.00 | - | 7 | 13 | 48.73% |
| X240920P00038000 | 2024-07-26 3:17PM EDT | 38.00 | 1.20 | 1.11 | 1.70 | +0.10 | +9.09% | 1 | 3,676 | 46.68% |
| X240920P00039000 | 2024-07-24 9:49AM EDT | 39.00 | 2.10 | 0.17 | 3.75 | 0.00 | - | 350 | 645 | 73.63% |
| X240920P00040000 | 2024-07-19 1:35PM EDT | 40.00 | 3.09 | 0.81 | 3.95 | 0.00 | - | 1 | 1,483 | 68.60% |
| X240920P00043000 | 2024-07-10 9:49AM EDT | 43.00 | 5.05 | 1.75 | 4.95 | 0.00 | - | 50 | 234 | 56.93% |
| X240920P00045000 | 2024-07-25 2:35PM EDT | 45.00 | 5.10 | 4.85 | 5.45 | +0.10 | +2.00% | 1 | 14,839 | 42.36% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 76.90% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 118.02% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00057500 | 2024-06-27 10:21AM EDT | 57.50 | 20.65 | 14.90 | 19.00 | 0.00 | - | - | 0 | 52.93% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 102.54% |
© 2024 Yahoo. Todos los derechos reservados.