Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
10.957,10 -143,70 (-1,29%) Euro Stoxx 50
4.965,48 -15,61 (-0,31%) Dólar/Euro
1,0726 +0,0001 (+0,01%) Petróleo Brent
88,67 +0,27 (+0,31%) Oro
2.325,10 -32,60 (-1,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 109.38% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 131.06% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 119.58% |
| X250117C00015000 | 2024-03-27 2:45PM EDT | 15.00 | 26.78 | 21.20 | 25.50 | 0.00 | - | 1 | 250 | 99.90% |
| X250117C00018000 | 2024-03-27 2:45PM EDT | 18.00 | 24.03 | 18.50 | 22.50 | 0.00 | - | 1 | 118 | 85.84% |
| X250117C00020000 | 2024-04-24 3:48PM EDT | 20.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 0.00% |
| X250117C00022000 | 2024-04-16 1:09PM EDT | 22.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| X250117C00023000 | 2024-04-29 11:25AM EDT | 23.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| X250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 0.00% |
| X250117C00027000 | 2024-04-24 1:16PM EDT | 27.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 3,526 | 0.00% |
| X250117C00030000 | 2024-04-26 2:18PM EDT | 30.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 4 | 2,049 | 0.00% |
| X250117C00032000 | 2024-04-29 10:56AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,558 | 0.00% |
| X250117C00035000 | 2024-04-24 3:06PM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 102 | 1,101 | 0.00% |
| X250117C00037000 | 2024-04-29 12:42PM EDT | 37.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 500 | 0.05% |
| X250117C00040000 | 2024-04-29 12:36PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 110 | 2,932 | 3.13% |
| X250117C00042000 | 2024-04-29 12:31PM EDT | 42.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 3.13% |
| X250117C00045000 | 2024-04-29 3:06PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 631 | 21,288 | 6.25% |
| X250117C00047000 | 2024-04-29 12:32PM EDT | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 6,671 | 6.25% |
| X250117C00050000 | 2024-04-29 2:44PM EDT | 50.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 313 | 22,513 | 6.25% |
| X250117C00052500 | 2024-04-24 2:51PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 48 | 10,285 | 12.50% |
| X250117C00055000 | 2024-04-29 3:09PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 548 | 83,694 | 12.50% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 642 | 12.50% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 237 | 12.50% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 37.89% |
| X250117C00070000 | 2024-04-29 11:12AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 12.50% |
| X250117C00075000 | 2024-04-22 9:42AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 88 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 96.88% |
| X250117P00010000 | 2024-04-19 3:21PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11,448 | 25.00% |
| X250117P00013000 | 2024-04-02 10:17AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 814 | 25.00% |
| X250117P00015000 | 2024-04-25 3:06PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 25.00% |
| X250117P00018000 | 2024-04-18 3:50PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6,908 | 25.00% |
| X250117P00020000 | 2024-04-24 2:52PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 154 | 3,104 | 12.50% |
| X250117P00022000 | 2024-04-17 3:41PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 12.50% |
| X250117P00023000 | 2024-04-29 1:24PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,660 | 12.50% |
| X250117P00025000 | 2024-04-29 3:53PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 123,310 | 12.50% |
| X250117P00027000 | 2024-04-26 10:22AM EDT | 27.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 3,250 | 6.25% |
| X250117P00030000 | 2024-04-29 1:41PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 302 | 32,112 | 6.25% |
| X250117P00032000 | 2024-04-26 11:24AM EDT | 32.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 500 | 6,911 | 3.13% |
| X250117P00035000 | 2024-04-29 2:31PM EDT | 35.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6,733 | 1.56% |
| X250117P00037000 | 2024-04-26 3:02PM EDT | 37.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7,614 | 0.00% |
| X250117P00040000 | 2024-04-29 3:53PM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 47 | 125,173 | 0.00% |
| X250117P00042000 | 2024-04-25 3:34PM EDT | 42.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 432 | 0.00% |
| X250117P00045000 | 2024-04-26 11:18AM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 122,254 | 0.00% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 47.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 513 | 7,156 | 0.00% |
| X250117P00050000 | 2024-04-19 12:55PM EDT | 50.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 105 | 985 | 0.00% |
| X250117P00052500 | 2024-03-15 9:52AM EDT | 52.50 | 14.80 | 9.00 | 13.30 | 0.00 | - | 8 | 0 | 0.00% |
| X250117P00055000 | 2024-02-06 3:03PM EDT | 55.00 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.