Mercados españoles cerrados en 48 mins

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,88-0,34 (-0,94%)
A partir del 10:42AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X251219C000150002023-12-26 12:28PM EDT15.0033.3031.5035.800.00-678263.09%
X251219C000180002024-05-20 10:14AM EDT18.0020.3017.7521.650.00-105660.35%
X251219C000200002024-05-21 2:33PM EDT20.0018.1316.2019.750.00-1454256.27%
X251219C000230002024-05-21 2:33PM EDT23.0016.2313.6017.650.00-1461052.50%
X251219C000250002024-05-01 2:01PM EDT25.0015.2212.8515.750.00-125951.65%
X251219C000270002024-03-08 12:23PM EDT27.0023.8515.6020.500.00-222388.23%
X251219C000300002024-05-20 3:50PM EDT30.0011.059.7512.950.00-127360.50%
X251219C000320002024-04-26 10:36AM EDT32.0010.357.3011.500.00-153956.68%
X251219C000350002024-03-19 1:40PM EDT35.0011.259.6510.800.00-169456.19%
X251219C000370002024-05-20 11:56AM EDT37.008.114.808.150.00-157548.35%
X251219C000400002024-05-17 11:00AM EDT40.005.054.255.950.00-11,01741.72%
X251219C000420002024-05-21 11:51AM EDT42.005.402.154.950.00-271,38039.53%
X251219C000450002024-05-03 10:35AM EDT45.004.000.663.750.00-12,47637.18%
X251219C000470002024-05-01 3:23PM EDT47.003.201.513.700.00-2951,82139.49%
X251219C000500002024-05-22 3:41PM EDT50.001.751.392.99-0.01-0.57%11,96938.75%
X251219C000525002024-05-08 10:46AM EDT52.501.770.005.000.00-21,61753.25%
X251219C000550002024-05-22 3:38PM EDT55.000.400.401.050.00-562,52929.88%
X251219C000575002024-05-17 9:30AM EDT57.500.490.001.600.00-11836.38%
X251219C000600002024-05-22 3:52PM EDT60.000.100.021.050.00-4114133.67%
X251219C000650002024-05-07 3:35PM EDT65.000.250.010.500.00-11,63330.84%
X251219C000700002024-04-05 1:17PM EDT70.000.120.004.300.00-515763.59%
X251219C000750002024-05-20 9:30AM EDT75.000.350.010.400.00-12,46734.45%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X251219P000150002024-05-02 1:24PM EDT15.000.800.071.490.00-133955.42%
X251219P000180002024-05-03 12:40PM EDT18.001.200.014.850.00-134467.90%
X251219P000200002024-05-20 1:42PM EDT20.001.991.031.920.00-22,83454.35%
X251219P000230002024-05-16 12:21PM EDT23.001.950.002.740.00-10037052.49%
X251219P000250002024-05-16 12:18PM EDT25.002.250.004.900.00-101,88663.62%
X251219P000270002024-05-14 12:42PM EDT27.002.450.804.000.00-118349.56%
X251219P000300002024-05-02 1:19PM EDT30.003.601.343.950.00-10038139.71%
X251219P000320002024-04-24 3:03PM EDT32.003.951.615.600.00-4018843.99%
X251219P000350002024-04-30 11:39AM EDT35.005.013.655.650.00-542034.52%
X251219P000370002024-05-13 3:06PM EDT37.005.885.358.150.00-14841.99%
X251219P000400002024-04-22 1:19PM EDT40.006.200.000.000.00-1300.00%
X251219P000420002024-05-01 1:16PM EDT42.008.927.1511.100.00-32839.73%
X251219P000450002024-05-02 1:24PM EDT45.0010.108.5012.900.00-10013537.39%
X251219P000470002024-05-07 2:03PM EDT47.0010.509.6514.000.00-20027334.68%
X251219P000500002024-04-15 12:19PM EDT50.0010.2511.9014.900.00-5517323.27%
X251219P000550002024-03-08 4:50PM EDT55.007.5511.5016.500.00-20230.00%