Mercados españoles cerrados
S&P 500
4.614,66 +10,29 (+0,22%) Nasdaq
14.407,70 +3,73 (+0,03%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0755 -0,0009 (-0,09%) Petróleo Brent
75,81 -0,03 (-0,04%) Bitcoin EUR
38.331,25 -2.463,77 (-6,04%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:05PM EST. Mercado abierto.
Llamadaspara20 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 | 2023-08-18 9:59AM EST | 13.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 6 | 36 | 0.00% |
| X250620C00015000 | 2023-07-31 10:30AM EST | 15.00 | 12.75 | 14.50 | 18.50 | 0.00 | - | 10 | 28 | 0.00% |
| X250620C00018000 | 2023-01-04 3:26PM EST | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2023-10-26 11:17AM EST | 20.00 | 15.00 | 14.05 | 17.35 | 0.00 | - | 1 | 0 | 49.51% |
| X250620C00023000 | 2023-10-17 12:38PM EST | 23.00 | 11.70 | 12.15 | 14.55 | 0.00 | - | 4 | 234 | 42.59% |
| X250620C00025000 | 2023-12-05 9:54AM EST | 25.00 | 12.60 | 12.30 | 12.65 | 0.00 | - | 1 | 16 | 37.89% |
| X250620C00027000 | 2023-11-01 1:49PM EST | 27.00 | 9.20 | 10.65 | 11.00 | 0.00 | - | 15 | 148 | 35.45% |
| X250620C00030000 | 2023-12-05 10:25AM EST | 30.00 | 8.90 | 8.30 | 9.35 | 0.00 | - | 2 | 195 | 36.91% |
| X250620C00032000 | 2023-12-04 3:54PM EST | 32.00 | 7.35 | 6.85 | 7.25 | 0.00 | - | 2 | 126 | 30.41% |
| X250620C00035000 | 2023-12-01 1:58PM EST | 35.00 | 5.12 | 4.75 | 5.65 | 0.00 | - | 3 | 231 | 29.81% |
| X250620C00037000 | 2023-11-28 11:08AM EST | 37.00 | 3.10 | 1.00 | 6.00 | 0.00 | - | 1 | 151 | 36.63% |
| X250620C00040000 | 2023-11-15 3:07PM EST | 40.00 | 1.50 | 1.00 | 4.50 | 0.00 | - | 1 | 200 | 34.13% |
| X250620C00042000 | 2023-12-06 1:20PM EST | 42.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 44 | 40.38% |
| X250620C00045000 | 2023-11-27 9:30AM EST | 45.00 | 0.83 | 0.00 | 1.55 | 0.00 | - | 1 | 384 | 24.16% |
| X250620C00047000 | 2023-12-07 10:00AM EST | 47.00 | 0.42 | 0.01 | 4.80 | 0.00 | - | 1 | 31 | 46.45% |
| X250620C00050000 | 2023-12-07 9:52AM EST | 50.00 | 0.20 | 0.17 | 4.15 | 0.00 | - | 1 | 21 | 46.31% |
Ventaspara20 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 | 2023-12-01 9:55AM EST | 13.00 | 0.10 | 0.00 | 3.75 | 0.00 | - | 50 | 135 | 85.45% |
| X250620P00015000 | 2023-12-06 10:35AM EST | 15.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 40 | 41 | 80.59% |
| X250620P00018000 | 2023-12-07 9:37AM EST | 18.00 | 0.22 | 0.00 | 4.60 | 0.00 | - | 1 | 64 | 67.43% |
| X250620P00020000 | 2023-12-07 9:39AM EST | 20.00 | 0.32 | 0.00 | 4.70 | 0.00 | - | 1 | 208 | 60.11% |
| X250620P00023000 | 2023-12-07 10:47AM EST | 23.00 | 0.48 | 0.37 | 1.13 | 0.00 | - | 1 | 52 | 36.99% |
| X250620P00025000 | 2023-12-04 3:17PM EST | 25.00 | 0.67 | 0.00 | 5.00 | 0.00 | - | 17 | 53 | 65.49% |
| X250620P00027000 | 2023-12-06 1:10PM EST | 27.00 | 0.85 | 0.74 | 2.01 | 0.00 | - | 1 | 47 | 34.79% |
| X250620P00030000 | 2023-12-04 10:02AM EST | 30.00 | 1.09 | 1.18 | 2.65 | 0.00 | - | 1 | 10 | 31.45% |
| X250620P00032000 | 2023-12-06 1:21PM EST | 32.00 | 1.69 | 1.60 | 2.96 | 0.00 | - | 1 | 114 | 27.98% |
| X250620P00035000 | 2023-10-25 10:02AM EST | 35.00 | 4.30 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 31.32% |
| X250620P00037000 | 2023-10-31 8:54AM EST | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| X250620P00040000 | 2023-12-01 11:51AM EST | 40.00 | 4.00 | 2.50 | 7.50 | 0.00 | - | 10 | 11 | 27.95% |
© 2023 Yahoo. Todos los derechos reservados.