Mercados españoles abiertos en 5 hrs 9 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.143,20 -130,85 (-0,34%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,53 +0,09 (+0,11%) Bitcoin EUR
53.464,67 -2.615,16 (-4,66%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 13.05 | 13.55 | 0.00 | - | - | 7 | 59.23% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 9.15 | 12.20 | -9.40 | -46.08% | 3 | 1 | 52.39% |
| X241115C00030000 | 2024-04-25 10:07AM EDT | 30.00 | 8.43 | 8.00 | 9.45 | 0.00 | - | 1 | 31 | 53.74% |
| X241115C00035000 | 2024-04-29 10:46AM EDT | 35.00 | 6.10 | 5.45 | 6.65 | 0.00 | - | 1 | 8 | 53.35% |
| X241115C00038000 | 2024-04-29 9:32AM EDT | 38.00 | 4.60 | 3.70 | 4.45 | 0.00 | - | 1 | 409 | 45.07% |
| X241115C00040000 | 2024-04-29 1:56PM EDT | 40.00 | 3.40 | 2.07 | 3.50 | 0.00 | - | 100 | 1,117 | 43.19% |
| X241115C00043000 | 2024-05-01 12:09PM EDT | 43.00 | 1.83 | 0.81 | 2.44 | -0.73 | -28.52% | 5 | 685 | 41.68% |
| X241115C00045000 | 2024-04-30 11:26AM EDT | 45.00 | 1.34 | 1.45 | 1.71 | 0.00 | - | 11 | 2,008 | 38.97% |
| X241115C00047000 | 2024-04-29 12:21PM EDT | 47.00 | 1.06 | 0.00 | 1.22 | 0.00 | - | 1 | 2,867 | 37.53% |
| X241115C00050000 | 2024-04-29 11:01AM EDT | 50.00 | 0.61 | 0.01 | 1.98 | 0.00 | - | 1,541 | 2,111 | 51.76% |
| X241115C00052500 | 2024-04-29 1:05PM EDT | 52.50 | 0.28 | 0.25 | 0.30 | 0.00 | - | 50 | 231 | 31.69% |
| X241115C00055000 | 2024-05-01 1:32PM EDT | 55.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 23 | 1,009 | 26.56% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 41.60% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 60.72% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 65.87% |
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 | 2024-04-18 2:15PM EDT | 20.00 | 0.19 | 0.00 | 2.26 | 0.00 | - | - | 1 | 78.52% |
| X241115P00025000 | 2024-05-01 1:52PM EDT | 25.00 | 0.68 | 0.49 | 2.29 | +0.04 | +6.25% | 1 | 43 | 60.45% |
| X241115P00028000 | 2024-04-30 9:42AM EDT | 28.00 | 1.12 | 0.02 | 3.00 | 0.00 | - | 8 | 80 | 69.63% |
| X241115P00030000 | 2024-04-08 3:38PM EDT | 30.00 | 1.20 | 1.46 | 2.41 | 0.00 | - | 38 | 54 | 53.05% |
| X241115P00033000 | 2024-03-20 3:37PM EDT | 33.00 | 2.07 | 0.01 | 4.05 | 0.00 | - | 2 | 298 | 57.15% |
| X241115P00035000 | 2024-04-30 2:56PM EDT | 35.00 | 3.30 | 1.92 | 3.35 | 0.00 | - | 10 | 115 | 40.53% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 38.00 | 3.80 | 4.05 | 4.60 | 0.00 | - | 18 | 85 | 37.07% |
| X241115P00040000 | 2024-04-18 3:47PM EDT | 40.00 | 5.50 | 5.30 | 5.75 | +0.97 | +21.41% | 1 | 368 | 36.06% |
| X241115P00043000 | 2024-04-24 12:21PM EDT | 43.00 | 7.10 | 7.10 | 7.50 | 0.00 | - | 24 | 334 | 32.03% |
| X241115P00045000 | 2024-04-18 9:49AM EDT | 45.00 | 7.07 | 8.60 | 9.50 | 0.00 | - | 2 | 526 | 36.52% |
| X241115P00047000 | 2024-03-13 1:25PM EDT | 47.00 | 7.30 | 5.30 | 9.40 | 0.00 | - | 13 | 227 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 12.45 | 13.80 | 0.00 | - | 11 | 472 | 36.91% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 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.