Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,59 -2,74 (-3,17%) Oro
2.329,00 +26,10 (+1,13%) Bitcoin EUR
53.514,86 -2.328,03 (-4,17%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 86.04% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 21.35 | 25.50 | 0.00 | - | 20 | 44 | 80.52% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 16.10 | 21.00 | 0.00 | - | 2 | 29 | 60.74% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 154.05% |
| X250620C00025000 | 2024-04-05 12:00PM EDT | 25.00 | 18.45 | 12.15 | 16.85 | 0.00 | - | 1 | 19 | 53.83% |
| X250620C00027000 | 2024-04-10 12:59PM EDT | 27.00 | 17.53 | 12.75 | 14.10 | 0.00 | - | 1 | 149 | 55.44% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 10.70 | 11.45 | 0.00 | - | 1 | 374 | 50.12% |
| X250620C00032000 | 2024-04-29 10:56AM EDT | 32.00 | 8.46 | 9.45 | 10.10 | 0.00 | - | 1 | 127 | 50.67% |
| X250620C00035000 | 2024-04-23 1:21PM EDT | 35.00 | 8.76 | 7.55 | 8.25 | 0.00 | - | 10 | 285 | 47.58% |
| X250620C00037000 | 2024-05-01 10:09AM EDT | 37.00 | 6.30 | 6.50 | 7.15 | -0.20 | -3.08% | 3 | 165 | 45.90% |
| X250620C00040000 | 2024-05-01 3:42PM EDT | 40.00 | 5.61 | 5.05 | 5.65 | +0.20 | +3.70% | 2 | 310 | 43.45% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 4.15 | 2.75 | 4.80 | 0.00 | - | 3 | 113 | 42.18% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 45.00 | 3.25 | 2.63 | 3.70 | 0.00 | - | 4 | 479 | 40.48% |
| X250620C00047000 | 2024-04-18 10:50AM EDT | 47.00 | 3.00 | 0.83 | 2.76 | 0.00 | - | 2 | 169 | 37.28% |
| X250620C00050000 | 2024-05-01 3:38PM EDT | 50.00 | 1.40 | 1.33 | 1.79 | -0.05 | -3.45% | 1 | 782 | 34.24% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 59.69% |
| X250620C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.24 | 0.01 | 0.40 | -0.02 | -7.69% | 1 | 751 | 25.59% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.87 | 0.00 | - | 1 | 66 | 33.69% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2023-12-12 11:49AM EDT | 13.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 135 | 105.79% |
| X250620P00015000 | 2024-04-25 3:53PM EDT | 15.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 10 | 155 | 99.00% |
| X250620P00018000 | 2024-04-25 3:54PM EDT | 18.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 117 | 82.50% |
| X250620P00020000 | 2024-03-26 9:40AM EDT | 20.00 | 0.60 | 0.10 | 1.03 | 0.00 | - | 3 | 580 | 52.56% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.00 | 1.96 | 0.00 | - | 2 | 151 | 54.83% |
| X250620P00025000 | 2024-04-17 9:30AM EDT | 25.00 | 1.02 | 0.00 | 1.99 | 0.00 | - | 1 | 493 | 48.36% |
| X250620P00027000 | 2024-04-30 9:30AM EDT | 27.00 | 1.90 | 0.70 | 2.20 | 0.00 | - | 1 | 50 | 44.02% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 30.00 | 2.77 | 2.57 | 3.35 | 0.00 | - | 3 | 29 | 44.24% |
| X250620P00032000 | 2024-04-22 3:51PM EDT | 32.00 | 2.25 | 1.33 | 3.75 | 0.00 | - | 1 | 261 | 40.63% |
| X250620P00035000 | 2024-04-17 2:06PM EDT | 35.00 | 3.60 | 2.69 | 4.85 | 0.00 | - | 1 | 72 | 38.04% |
| X250620P00037000 | 2024-04-29 3:03PM EDT | 37.00 | 5.50 | 2.76 | 7.00 | 0.00 | - | 1 | 90 | 44.81% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 40.00 | 6.75 | 6.55 | 8.45 | 0.00 | - | 27 | 599 | 42.08% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 7.65 | 8.55 | +1.32 | +19.41% | 4 | 352 | 34.09% |
| X250620P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 9.97 | 9.60 | 10.05 | +2.84 | +39.83% | 965 | 67 | 29.22% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 34.67% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 12.65 | 13.80 | 0.00 | - | 1 | 26 | 25.49% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.