Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.214,82 -382,51 (-0,71%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-08-19 2:46PM EDT | 20.00 | 20.95 | 17.60 | 18.55 | 0.00 | - | 4 | 3 | 80.47% |
| X241115C00025000 | 2024-08-23 1:07PM EDT | 25.00 | 13.52 | 13.55 | 15.25 | 0.00 | - | 1 | 8 | 103.61% |
| X241115C00028000 | 2024-08-20 10:34AM EDT | 28.00 | 11.81 | 11.10 | 12.25 | 0.00 | - | 2 | 5 | 89.84% |
| X241115C00030000 | 2024-08-28 11:55AM EDT | 30.00 | 9.35 | 8.15 | 11.35 | 0.00 | - | 1 | 106 | 78.27% |
| X241115C00033000 | 2024-08-20 3:30PM EDT | 33.00 | 7.00 | 6.10 | 9.55 | 0.00 | - | 4 | 101 | 77.83% |
| X241115C00035000 | 2024-08-26 11:17AM EDT | 35.00 | 6.05 | 4.25 | 8.30 | 0.00 | - | 1 | 18 | 70.80% |
| X241115C00038000 | 2024-08-29 11:25AM EDT | 38.00 | 5.03 | 3.25 | 5.50 | 0.00 | - | 2 | 836 | 64.18% |
| X241115C00040000 | 2024-08-30 3:37PM EDT | 40.00 | 4.00 | 2.50 | 5.65 | -1.80 | -31.03% | 75 | 1,389 | 71.56% |
| X241115C00043000 | 2024-08-29 9:30AM EDT | 43.00 | 2.26 | 0.30 | 4.20 | 0.00 | - | 10 | 1,249 | 59.01% |
| X241115C00045000 | 2024-08-29 3:59PM EDT | 45.00 | 2.16 | 1.35 | 2.35 | 0.00 | - | 16 | 6,140 | 60.52% |
| X241115C00047000 | 2024-08-29 9:30AM EDT | 47.00 | 1.17 | 0.00 | 3.35 | 0.00 | - | 11 | 3,215 | 64.50% |
| X241115C00050000 | 2024-08-29 3:23PM EDT | 50.00 | 0.69 | 0.55 | 1.20 | 0.00 | - | 23 | 4,815 | 58.01% |
| X241115C00052500 | 2024-08-29 10:13AM EDT | 52.50 | 0.28 | 0.12 | 1.35 | 0.00 | - | 1 | 900 | 60.99% |
| X241115C00055000 | 2024-08-29 3:52PM EDT | 55.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 35 | 1,601 | 41.41% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 56.06% |
| X241115C00065000 | 2024-08-19 12:38PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 29 | 50.98% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 102.88% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-08-23 11:18AM EDT | 20.00 | 0.20 | 0.00 | 2.29 | 0.00 | - | 2 | 2 | 130.27% |
| X241115P00025000 | 2024-08-30 1:02PM EDT | 25.00 | 0.65 | 0.61 | 2.08 | +0.05 | +8.33% | 62 | 114 | 99.66% |
| X241115P00028000 | 2024-08-28 2:16PM EDT | 28.00 | 0.77 | 0.00 | 2.31 | 0.00 | - | 1 | 167 | 75.39% |
| X241115P00030000 | 2024-08-30 1:27PM EDT | 30.00 | 1.60 | 0.40 | 3.95 | +0.10 | +6.67% | 1 | 3,395 | 85.06% |
| X241115P00033000 | 2024-08-28 9:30AM EDT | 33.00 | 2.31 | 0.61 | 4.85 | -0.03 | -1.28% | 1 | 3,815 | 74.71% |
| X241115P00035000 | 2024-08-28 9:30AM EDT | 35.00 | 2.24 | 3.25 | 3.90 | -0.72 | -24.32% | 17 | 1,291 | 74.12% |
| X241115P00038000 | 2024-08-29 1:17PM EDT | 38.00 | 3.71 | 2.84 | 6.85 | 0.00 | - | 2 | 3,886 | 69.78% |
| X241115P00040000 | 2024-08-28 11:34AM EDT | 40.00 | 5.82 | 5.80 | 6.05 | +0.20 | +3.56% | 2 | 3,579 | 68.09% |
| X241115P00043000 | 2024-07-11 1:16PM EDT | 43.00 | 5.86 | 2.41 | 6.55 | 0.00 | - | 6 | 564 | 46.58% |
| X241115P00045000 | 2024-08-28 12:40PM EDT | 45.00 | 9.00 | 7.15 | 11.00 | 0.00 | - | 1 | 953 | 62.72% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 75 | 304 | 38.92% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 13.65 | 16.50 | 0.00 | - | 11 | 469 | 95.56% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.