Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
9.278,00 +50,70 (+0,55%) Euro Stoxx 50
4.259,42 +50,27 (+1,19%) Dólar/Euro
1,0757 +0,0039 (+0,37%) Petróleo Brent
85,29 +0,20 (+0,24%) Oro
1.896,60 +5,90 (+0,31%) BTC-EUR
21.112,73 -617,52 (-2,84%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X230210C00015000 | 2023-02-08 9:50AM EST | 15.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230210C00017000 | 2023-02-08 9:50AM EST | 17.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230210C00017500 | 2023-02-07 10:21AM EST | 17.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210C00018000 | 2023-02-07 10:21AM EST | 18.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X230210C00019000 | 2023-01-26 9:49AM EST | 19.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230210C00020000 | 2023-02-02 2:53PM EST | 20.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| X230210C00020500 | 2023-02-07 1:37PM EST | 20.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00021000 | 2023-02-06 9:30AM EST | 21.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00021500 | 2023-02-07 11:06AM EST | 21.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210C00022000 | 2023-02-07 12:46PM EST | 22.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210C00022500 | 2023-02-06 11:40AM EST | 22.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00023000 | 2023-02-08 12:21PM EST | 23.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210C00023500 | 2023-02-08 11:35AM EST | 23.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00024000 | 2023-02-07 3:59PM EST | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00024500 | 2023-02-07 1:49PM EST | 24.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X230210C00025000 | 2023-02-07 1:24PM EST | 25.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X230210C00025500 | 2023-02-07 3:55PM EST | 25.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| X230210C00026000 | 2023-02-08 1:40PM EST | 26.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210C00026500 | 2023-02-08 10:18AM EST | 26.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210C00027000 | 2023-02-08 2:57PM EST | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| X230210C00027500 | 2023-02-08 3:47PM EST | 27.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| X230210C00028000 | 2023-02-08 3:56PM EST | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| X230210C00028500 | 2023-02-08 3:57PM EST | 28.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.00% |
| X230210C00029000 | 2023-02-08 3:59PM EST | 29.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,716 | 0 | 6.25% |
| X230210C00029500 | 2023-02-08 3:59PM EST | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| X230210C00030000 | 2023-02-08 3:59PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 12.50% |
| X230210C00030500 | 2023-02-08 3:59PM EST | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| X230210C00031000 | 2023-02-08 3:27PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| X230210C00031500 | 2023-02-08 3:53PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| X230210C00032000 | 2023-02-08 3:45PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| X230210C00032500 | 2023-02-08 1:46PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| X230210C00033000 | 2023-02-08 10:25AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| X230210C00033500 | 2023-02-07 2:28PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| X230210C00034000 | 2023-02-07 2:14PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| X230210C00034500 | 2023-02-06 11:20AM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| X230210C00035000 | 2023-02-07 10:43AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| X230210C00035500 | 2023-02-06 11:01AM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| X230210C00036000 | 2023-02-07 12:13PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| X230210C00036500 | 2023-02-06 10:09AM EST | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X230210C00037000 | 2023-02-06 9:39AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X230210C00038000 | 2023-02-01 2:25PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| X230210C00039000 | 2023-02-01 3:47PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X230210P00015000 | 2023-01-19 10:56AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00017000 | 2023-02-03 9:57AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00017500 | 2023-01-23 10:15AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00018000 | 2023-02-01 3:47PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| X230210P00019000 | 2023-01-17 10:02AM EST | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X230210P00020000 | 2023-02-01 12:00PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00020500 | 2023-02-01 3:58PM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| X230210P00021000 | 2023-02-07 10:02AM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00021500 | 2023-01-30 3:17PM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| X230210P00022000 | 2023-02-02 1:07PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00022500 | 2023-02-07 2:05PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00023000 | 2023-02-03 12:51PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| X230210P00023500 | 2023-02-02 2:04PM EST | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| X230210P00024000 | 2023-02-08 9:38AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| X230210P00024500 | 2023-02-07 2:24PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| X230210P00025000 | 2023-02-07 2:32PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| X230210P00025500 | 2023-02-08 3:07PM EST | 25.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 392 | 0 | 68.75% |
| X230210P00026000 | 2023-02-08 3:17PM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| X230210P00026500 | 2023-02-08 3:58PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| X230210P00027000 | 2023-02-08 2:53PM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| X230210P00027500 | 2023-02-08 3:58PM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| X230210P00028000 | 2023-02-08 3:59PM EST | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| X230210P00028500 | 2023-02-08 3:56PM EST | 28.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| X230210P00029000 | 2023-02-08 3:46PM EST | 29.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| X230210P00029500 | 2023-02-08 3:47PM EST | 29.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| X230210P00030000 | 2023-02-08 3:51PM EST | 30.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| X230210P00030500 | 2023-02-08 3:37PM EST | 30.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X230210P00031000 | 2023-02-08 11:13AM EST | 31.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X230210P00031500 | 2023-02-07 12:41PM EST | 31.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X230210P00032000 | 2023-02-08 10:36AM EST | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X230210P00032500 | 2023-02-06 3:15PM EST | 32.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X230210P00033000 | 2023-02-08 11:35AM EST | 33.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210P00033500 | 2023-02-03 12:46PM EST | 33.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| X230210P00034000 | 2023-02-08 11:03AM EST | 34.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X230210P00034500 | 2023-02-02 12:45PM EST | 34.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X230210P00035000 | 2023-02-08 10:16AM EST | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X230210P00035500 | 2023-02-03 12:02PM EST | 35.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X230210P00036000 | 2023-02-07 2:20PM EST | 36.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X230210P00039000 | 2023-02-08 1:55PM EST | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
