Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0702 +0,0030 (+0,28%) Petróleo Brent
83,63 -2,70 (-3,13%) Oro
2.330,60 +27,70 (+1,20%) Bitcoin EUR
54.540,07 -1.620,43 (-2,89%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-12-26 12:28PM EDT | 15.00 | 33.30 | 31.50 | 35.80 | 0.00 | - | 6 | 78 | 229.44% |
| X251219C00018000 | 2024-04-19 12:16PM EDT | 18.00 | 21.95 | 18.10 | 23.00 | 0.00 | - | 25 | 56 | 58.40% |
| X251219C00020000 | 2024-02-08 3:15PM EDT | 20.00 | 27.00 | 26.55 | 31.00 | 0.00 | - | 3 | 540 | 159.96% |
| X251219C00023000 | 2024-04-16 1:09PM EDT | 23.00 | 19.91 | 14.85 | 18.65 | 0.00 | - | 2 | 610 | 53.98% |
| X251219C00025000 | 2024-04-05 11:57AM EDT | 25.00 | 15.22 | 13.35 | 16.50 | -4.23 | -21.75% | 1 | 260 | 61.66% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 80.59% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 30.00 | 12.45 | 10.15 | 13.60 | 0.00 | - | 6 | 273 | 58.75% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 32.00 | 10.35 | 8.10 | 11.65 | 0.00 | - | 1 | 539 | 52.16% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 35.00 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 51.29% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.20 | 5.60 | 8.05 | 0.00 | - | 1 | 574 | 43.51% |
| X251219C00040000 | 2024-04-25 2:23PM EDT | 40.00 | 6.15 | 5.25 | 6.55 | 0.00 | - | 6 | 1,017 | 41.28% |
| X251219C00042000 | 2024-04-29 11:58AM EDT | 42.00 | 5.65 | 5.10 | 6.85 | 0.00 | - | 6 | 1,334 | 46.30% |
| X251219C00045000 | 2024-04-30 1:51PM EDT | 45.00 | 3.65 | 3.55 | 4.40 | 0.00 | - | 60 | 2,467 | 37.74% |
| X251219C00047000 | 2024-05-01 12:00PM EDT | 47.00 | 2.80 | 2.99 | 3.50 | -0.10 | -3.45% | 270 | 2,091 | 35.46% |
| X251219C00050000 | 2024-04-24 3:42PM EDT | 50.00 | 1.84 | 1.36 | 2.57 | 0.00 | - | 1 | 1,899 | 33.57% |
| X251219C00052500 | 2024-04-22 3:44PM EDT | 52.50 | 1.39 | 0.00 | 1.72 | 0.00 | - | 2 | 1,616 | 30.68% |
| X251219C00055000 | 2024-04-30 11:01AM EDT | 55.00 | 0.53 | 0.40 | 1.00 | 0.00 | - | 1 | 2,050 | 27.44% |
| X251219C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.43 | 0.20 | 1.60 | 0.00 | - | 1 | 17 | 34.11% |
| X251219C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.34 | 0.02 | 1.05 | 0.00 | - | 1 | 100 | 31.62% |
| X251219C00065000 | 2024-04-10 1:53PM EDT | 65.00 | 0.16 | 0.01 | 0.50 | 0.00 | - | 1 | 1,633 | 29.05% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.35 | 0.00 | - | 5 | 157 | 60.72% |
| X251219C00075000 | 2024-05-01 9:34AM EDT | 75.00 | 0.12 | 0.01 | 0.22 | -0.05 | -29.41% | 13 | 2,479 | 29.30% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-04-25 3:05PM EDT | 15.00 | 0.73 | 0.01 | 0.80 | 0.00 | - | 11 | 338 | 55.86% |
| X251219P00018000 | 2024-05-01 11:12AM EDT | 18.00 | 1.07 | 0.02 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| X251219P00020000 | 2024-04-25 3:04PM EDT | 20.00 | 1.35 | 1.03 | 2.00 | 0.00 | - | 1 | 2,846 | 55.52% |
| X251219P00023000 | 2024-04-17 3:35PM EDT | 23.00 | 1.72 | 0.00 | 1.99 | 0.00 | - | 24 | 213 | 45.90% |
| X251219P00025000 | 2024-04-18 10:18AM EDT | 25.00 | 1.79 | 0.88 | 2.37 | 0.00 | - | 20 | 1,879 | 43.53% |
| X251219P00027000 | 2024-04-03 12:45PM EDT | 27.00 | 1.66 | 0.03 | 4.70 | 0.00 | - | 1 | 182 | 55.36% |
| X251219P00030000 | 2024-03-20 12:56PM EDT | 30.00 | 3.23 | 1.02 | 4.75 | 0.00 | - | 1 | 283 | 45.97% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 1.50 | 4.85 | 0.00 | - | 40 | 188 | 40.48% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 5.01 | 2.52 | 7.40 | 0.00 | - | 5 | 420 | 45.96% |
| X251219P00037000 | 2024-04-25 9:49AM EDT | 37.00 | 6.00 | 4.75 | 7.85 | 0.00 | - | 2 | 47 | 41.83% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 40.00 | 6.20 | 4.90 | 8.30 | 0.00 | - | 13 | 1,272 | 34.08% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 42.00 | 8.92 | 6.70 | 10.45 | +0.84 | +10.40% | 3 | 30 | 38.31% |
| X251219P00045000 | 2024-04-18 9:30AM EDT | 45.00 | 8.40 | 8.25 | 11.60 | 0.00 | - | 2 | 35 | 32.84% |
| X251219P00047000 | 2024-05-01 1:16PM EDT | 47.00 | 11.17 | 10.45 | 13.15 | +5.83 | +109.18% | 2 | 276 | 32.92% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 12.60 | 15.55 | 0.00 | - | 55 | 173 | 32.84% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.