Mercados españoles abiertos en 2 hrs 25 min
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.786,90 +479,04 (+1,48%) Dólar/Euro
1,0769 +0,0005 (+0,04%) Petróleo Brent
76,35 +0,51 (+0,67%) Bitcoin EUR
39.012,34 -1.773,96 (-4,35%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 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 | 2023-08-02 2:46PM EST | 3.00 | 21.50 | 27.65 | 30.50 | 0.00 | - | 1 | 5 | 0.00% |
| X250117C00005000 | 2023-11-01 9:58AM EST | 5.00 | 28.74 | 29.00 | 33.45 | 0.00 | - | 12 | 14 | 116.41% |
| X250117C00010000 | 2023-11-21 3:46PM EST | 10.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X250117C00013000 | 2023-11-24 9:42AM EST | 13.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117C00015000 | 2023-11-22 3:48PM EST | 15.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X250117C00018000 | 2023-11-22 3:48PM EST | 18.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117C00020000 | 2023-12-07 11:09AM EST | 20.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117C00022000 | 2023-12-01 1:03PM EST | 22.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117C00023000 | 2023-11-29 12:03PM EST | 23.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X250117C00025000 | 2023-12-01 2:36PM EST | 25.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| X250117C00027000 | 2023-12-01 3:39PM EST | 27.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117C00030000 | 2023-12-07 3:22PM EST | 30.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117C00032000 | 2023-12-06 1:55PM EST | 32.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X250117C00035000 | 2023-12-08 12:28PM EST | 35.00 | 4.61 | 0.00 | 0.00 | +0.41 | +9.76% | 1 | 0 | 0.00% |
| X250117C00037000 | 2023-11-28 2:30PM EST | 37.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| X250117C00040000 | 2023-12-06 11:02AM EST | 40.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| X250117C00042000 | 2023-12-01 1:49PM EST | 42.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X250117C00045000 | 2023-12-07 10:41AM EST | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117C00047000 | 2023-12-01 2:14PM EST | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117C00050000 | 2023-12-04 9:37AM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Ventaspara17 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 | 2023-10-03 8:30AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| X250117P00005000 | 2023-08-18 2:12PM EST | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 551 | 89.45% |
| X250117P00010000 | 2023-11-09 10:24AM EST | 10.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 11,261 | 57.62% |
| X250117P00013000 | 2023-10-23 8:41AM EST | 13.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 720 | 25.00% |
| X250117P00015000 | 2023-12-05 2:23PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| X250117P00018000 | 2023-11-21 9:42AM EST | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117P00020000 | 2023-12-07 9:53AM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117P00022000 | 2023-09-25 12:28PM EST | 22.00 | 0.77 | 0.14 | 1.48 | 0.00 | - | 40 | 431 | 51.44% |
| X250117P00023000 | 2023-12-07 9:39AM EST | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X250117P00025000 | 2023-12-07 10:21AM EST | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117P00027000 | 2023-12-07 9:51AM EST | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| X250117P00030000 | 2023-12-07 3:09PM EST | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| X250117P00032000 | 2023-12-07 3:09PM EST | 32.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| X250117P00035000 | 2023-12-07 2:44PM EST | 35.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| X250117P00037000 | 2023-12-07 2:44PM EST | 37.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X250117P00040000 | 2023-12-01 10:02AM EST | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X250117P00042000 | 2023-12-01 12:44PM EST | 42.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X250117P00045000 | 2023-11-29 10:03AM EST | 45.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X250117P00047000 | 2023-09-08 10:58AM EST | 47.00 | 16.00 | 11.50 | 16.00 | 0.00 | - | 1 | 1 | 55.32% |
© 2023 Yahoo. Todos los derechos reservados.