Mercados españoles abiertos en 8 hrs 33 min

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,91-0,02 (-0,06%)
Al cierre: 04:00PM EDT
35,93 +0,02 (+0,06%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X241018C000250002024-05-17 2:29PM EDT25.0012.1410.2014.500.00-4268.65%
X241018C000300002024-04-17 3:22PM EDT30.0011.107.509.400.00--1760.16%
X241018C000330002024-05-08 11:39AM EDT33.007.204.207.750.00-5750.64%
X241018C000350002024-04-16 10:14AM EDT35.008.002.794.800.00--448.76%
X241018C000380002024-05-06 3:31PM EDT38.004.502.555.000.00-102151.32%
X241018C000390002024-05-17 11:23AM EDT39.002.910.764.300.00-25861.06%
X241018C000400002024-05-23 3:03PM EDT40.002.250.744.300.00-29364.72%
X241018C000410002024-05-23 3:03PM EDT41.001.950.342.890.00-16252.34%
X241018C000420002024-05-23 3:03PM EDT42.001.650.523.650.00-21564.14%
X241018C000430002024-05-20 10:52AM EDT43.001.410.243.250.00-19462.62%
X241018C000440002024-05-20 10:56AM EDT44.001.170.163.300.00-1866.06%
X241018C000450002024-05-24 9:55AM EDT45.000.800.161.10-0.20-20.00%5019041.14%
X241018C000460002024-05-20 11:09AM EDT46.000.800.002.940.00-115167.19%
X241018C000470002024-05-20 11:08AM EDT47.000.620.002.790.00-143067.85%
X241018C000480002024-05-20 11:01AM EDT48.000.490.242.620.00-133652.54%
X241018C000490002024-05-20 11:06AM EDT49.000.390.000.700.00-153442.87%
X241018C000500002024-05-23 3:59PM EDT50.000.310.162.380.00-12,33154.25%
X241018C000525002024-05-09 10:17AM EDT52.500.190.020.350.00-12,67141.02%
X241018C000550002024-05-10 2:03PM EDT55.000.110.010.900.00-3577256.79%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X241018P000200002024-05-10 9:30AM EDT20.000.380.002.220.00-2488.62%
X241018P000250002024-05-20 9:38AM EDT25.000.550.302.580.00-1568.65%
X241018P000280002024-05-17 3:33PM EDT28.001.200.203.100.00-81857.28%
X241018P000300002024-05-23 2:24PM EDT30.001.501.281.610.00-232,52546.97%
X241018P000330002024-05-23 12:15PM EDT33.002.300.324.350.00-41266.16%
X241018P000350002024-05-22 12:50PM EDT35.003.001.344.100.00-47351.17%
X241018P000380002024-05-24 3:11PM EDT38.004.654.604.80+1.28+37.98%15463039.51%
X241018P000390002024-05-17 11:23AM EDT39.004.583.906.600.00-126452.32%
X241018P000400002024-05-02 11:52AM EDT40.005.105.207.200.00-341,40951.47%
X241018P000410002024-04-26 11:46AM EDT41.005.824.608.400.00-2157.10%
X241018P000420002024-05-24 12:27PM EDT42.007.105.708.65+1.25+21.37%7716051.69%
X241018P000430002024-05-21 1:08PM EDT43.007.605.909.950.00-10030758.15%
X241018P000440002024-05-22 9:54AM EDT44.008.406.7010.650.00-5025257.42%
X241018P000450002024-04-23 3:48PM EDT45.007.800.000.000.00-3061,7990.00%
X241018P000460002024-03-14 1:35PM EDT46.008.174.406.950.00-110.00%
X241018P000470002024-04-24 9:54AM EDT47.009.8510.1513.500.00-1363.23%
X241018P000480002024-04-19 2:59PM EDT48.009.550.000.000.00-50510.00%
X241018P000490002024-05-06 3:55PM EDT49.0011.0012.7514.700.00-921457.20%
X241018P000500002024-04-16 2:53PM EDT50.009.9513.6516.500.00-1008969.92%
X241018P000525002024-05-22 3:01PM EDT52.5017.6214.8018.600.00-3,180269.68%
X241018P000550002024-04-10 12:14PM EDT55.0011.2515.1019.100.00--026.56%