Mercados españoles abiertos en 6 hrs 55 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. 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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X250117C000030002024-01-08 2:50PM EDT3.0045.3041.7045.500.00-110.00%
X250117C000050002024-03-25 2:42PM EDT5.0035.5030.0534.000.00-114212.79%
X250117C000100002024-03-27 2:45PM EDT10.0032.1626.2030.000.00-1205172.51%
X250117C000130002024-03-27 2:45PM EDT13.0029.5023.6527.500.00-162151.42%
X250117C000150002024-03-27 2:45PM EDT15.0026.7821.2025.500.00-1250128.08%
X250117C000180002024-05-22 1:36PM EDT18.0018.9018.2521.000.00-111992.24%
X250117C000200002024-04-24 3:48PM EDT20.0017.3714.8519.000.00-523467.43%
X250117C000220002024-05-14 12:04PM EDT22.0017.0313.3017.450.00-5837267.04%
X250117C000230002024-05-20 3:08PM EDT23.0015.2012.4016.400.00-321562.99%
X250117C000250002024-05-24 2:14PM EDT25.0012.8511.4514.35-2.00-13.47%21,42461.77%
X250117C000270002024-04-24 1:16PM EDT27.0012.259.8013.500.00-263,52662.52%
X250117C000300002024-05-21 12:20PM EDT30.009.508.709.900.00-32,04456.23%
X250117C000320002024-05-17 11:03AM EDT32.008.056.209.800.00-42,51354.07%
X250117C000340002024-05-16 9:52AM EDT34.007.984.558.150.00--364.53%
X250117C000350002024-05-24 12:42PM EDT35.006.105.157.80+0.44+7.77%21,11353.22%
X250117C000360002024-05-24 12:30PM EDT36.005.604.955.70+5.60-14850.13%
X250117C000370002024-05-20 9:39AM EDT37.004.853.855.300.00-165250.17%
X250117C000390002024-05-16 11:41AM EDT39.005.262.226.100.00--1063.50%
X250117C000400002024-05-24 3:15PM EDT40.003.453.053.60-0.20-5.48%1844,14244.63%
X250117C000410002024-05-21 1:17PM EDT41.003.351.305.400.00-102562.99%
X250117C000420002024-05-23 12:25PM EDT42.002.962.583.750.00-13582451.15%
X250117C000430002024-05-22 9:33AM EDT43.002.750.664.150.00-1357.08%
X250117C000440002024-05-22 1:01PM EDT44.002.270.264.30+2.27--460.69%
X250117C000450002024-05-24 2:46PM EDT45.001.881.782.66-0.27-12.56%2325,93948.02%
X250117C000460002024-05-24 9:30AM EDT46.001.540.453.70-0.17-9.94%1359.61%
X250117C000470002024-05-21 3:09PM EDT47.001.501.071.840.00-86,67243.85%
X250117C000500002024-05-24 3:02PM EDT50.000.850.831.10-0.14-14.14%12321,74740.43%
X250117C000525002024-05-24 3:45PM EDT52.500.450.400.55-0.11-19.64%710,18535.94%
X250117C000550002024-05-24 3:01PM EDT55.000.100.090.11+0.02+25.00%11285,98127.93%
X250117C000575002024-04-10 2:35PM EDT57.500.100.000.890.00-8564247.36%
X250117C000600002024-04-11 3:23PM EDT60.000.100.000.290.00-10023738.53%
X250117C000650002024-03-11 12:27PM EDT65.000.050.000.250.00-3541.80%
X250117C000700002024-05-03 2:35PM EDT70.000.080.010.090.00-15138.87%
X250117C000750002024-05-20 9:38AM EDT75.000.050.000.750.00-3013153.13%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X250117P000030002024-04-05 11:45AM EDT3.000.020.001.960.00-1109271.29%
X250117P000050002024-03-13 1:05PM EDT5.000.040.010.040.00-1659100.78%
X250117P000100002024-05-13 9:57AM EDT10.000.040.010.100.00-411,46372.66%
X250117P000130002024-04-02 10:17AM EDT13.000.070.050.400.00-2181474.12%
X250117P000150002024-05-14 12:04PM EDT15.000.300.050.350.00-11,09863.09%
X250117P000180002024-05-09 10:29AM EDT18.000.200.230.440.00-26,90857.23%
X250117P000200002024-05-23 2:19PM EDT20.000.390.260.470.00-253,45450.68%
X250117P000220002024-05-20 3:00PM EDT22.000.550.310.690.00-386852.05%
X250117P000230002024-05-17 12:04PM EDT23.000.750.690.800.00-1012,86450.64%
X250117P000250002024-05-24 10:51AM EDT25.001.051.031.14+0.01+0.96%10131,91149.15%
X250117P000270002024-05-17 3:58PM EDT27.001.500.002.000.00-4564,32953.37%
X250117P000300002024-05-24 2:04PM EDT30.002.342.192.94+0.04+1.74%2132,72451.47%
X250117P000320002024-05-23 11:21AM EDT32.003.412.753.200.00-158,00345.39%
X250117P000330002024-05-20 11:29AM EDT33.002.901.205.45+2.90--262.27%
X250117P000350002024-05-24 2:04PM EDT35.004.143.454.50+0.09+2.22%18,03043.68%
X250117P000360002024-05-23 11:51AM EDT36.004.252.576.700.00-52358.24%
X250117P000370002024-05-23 3:32PM EDT37.005.154.406.150.00-4,7997,84048.10%
X250117P000390002024-05-16 2:38PM EDT39.005.054.157.150.00--4745.80%
X250117P000400002024-05-24 2:39PM EDT40.006.556.056.75-0.30-4.38%50128,30236.38%
X250117P000420002024-05-20 3:03PM EDT42.007.306.959.650.00-1547349.49%
X250117P000450002024-05-23 2:30PM EDT45.0010.309.6010.150.00-3121,66731.81%
X250117P000470002024-05-22 3:55PM EDT47.0011.259.4513.000.00-1486,97744.59%
X250117P000500002024-05-15 2:49PM EDT50.0012.3512.2516.150.00-101,42651.27%
X250117P000525002024-05-22 3:01PM EDT52.5014.5014.7018.600.00-2,640354.61%
X250117P000550002024-05-20 12:48PM EDT55.0018.1317.2021.100.00-5658.20%
X250117P000600002024-03-12 11:34AM EDT60.0011.3515.6519.500.00-200.00%