Mercados españoles abiertos en 3 hrs 40 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,12+0,30 (+0,81%)
Al cierre: 04:00PM EDT
37,03 -0,09 (-0,24%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240531C000350002024-05-28 11:43AM EDT35.001.560.323.050.00-50168.75%
X240531C000355002024-05-23 12:22PM EDT35.500.800.003.700.00--3073.63%
X240531C000360002024-05-29 10:22AM EDT36.001.500.662.77+0.65+76.47%2263598.44%
X240531C000365002024-05-29 3:07PM EDT36.500.810.001.60+0.22+37.29%69675116.41%
X240531C000370002024-05-29 3:50PM EDT37.000.460.450.50+0.07+17.95%1571,20440.04%
X240531C000375002024-05-29 12:28PM EDT37.500.180.190.300.00-1255142.19%
X240531C000380002024-05-29 9:54AM EDT38.000.010.100.13-0.15-93.75%48339.26%
X240531C000385002024-05-29 2:53PM EDT38.500.050.002.14-0.01-16.67%176149.61%
X240531C000390002024-05-28 3:56PM EDT39.000.030.002.130.00-753165.23%
X240531C000400002024-05-29 3:50PM EDT40.000.030.000.050.00-221957.03%
X240531C000410002024-05-24 2:13PM EDT41.000.070.002.130.00-1232,017221.48%
X240531C000420002024-05-28 12:48PM EDT42.000.010.002.130.00-1190246.09%
X240531C000425002024-05-17 12:12PM EDT42.500.250.002.130.00-88258.01%
X240531C000430002024-05-17 10:23AM EDT43.000.080.002.130.00-3596269.34%
X240531C000440002024-04-29 10:31AM EDT44.000.170.002.130.00-12291.21%
X240531C000450002024-05-28 10:40AM EDT45.000.010.000.200.00-325158.20%
X240531C000460002024-04-23 9:50AM EDT46.000.200.000.000.00-1250.00%
X240531C000480002024-04-24 12:44PM EDT48.000.010.002.140.00--1369.34%
X240531C000500002024-05-17 12:39PM EDT50.000.010.002.130.00-33402.73%
X240531C000550002024-05-16 3:27PM EDT55.000.030.000.020.00-3031206.25%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240531P000270002024-05-03 3:48PM EDT27.000.040.000.030.00-33184.38%
X240531P000280002024-05-20 9:45AM EDT28.000.050.000.030.00-113165.63%
X240531P000300002024-05-17 12:08PM EDT30.000.200.000.750.00-4564248.83%
X240531P000310002024-05-03 10:53AM EDT31.000.170.000.050.00-36120.31%
X240531P000320002024-05-28 10:46AM EDT32.000.020.000.200.00-47109133.59%
X240531P000325002024-05-20 10:21AM EDT32.500.380.000.030.00--1485.94%
X240531P000330002024-05-24 12:22PM EDT33.000.070.002.130.00-3243254.30%
X240531P000335002024-05-29 10:16AM EDT33.500.010.002.13-0.24-96.00%119236.72%
X240531P000340002024-05-29 1:24PM EDT34.000.010.000.08-0.09-90.00%719072.27%
X240531P000350002024-05-28 2:32PM EDT35.000.130.000.250.00-55168471.09%
X240531P000355002024-05-29 1:01PM EDT35.500.070.001.75-0.21-75.00%52827144.92%
X240531P000360002024-05-29 10:48AM EDT36.000.200.002.22-0.05-20.00%463222149.02%
X240531P000365002024-05-28 12:43PM EDT36.500.590.000.590.00-607350.59%
X240531P000370002024-05-29 3:54PM EDT37.000.350.000.50-0.43-55.13%2515350.98%
X240531P000375002024-05-29 3:57PM EDT37.500.610.001.10-1.71-73.71%602081.45%
X240531P000380002024-05-29 3:49PM EDT38.001.050.822.92-1.41-57.32%210125.00%
X240531P000390002024-05-24 11:27AM EDT39.003.860.443.950.00-1687.30%
X240531P000395002024-05-17 1:10PM EDT39.503.492.114.350.00-20158.79%
X240531P000410002024-05-23 11:51AM EDT41.005.203.706.150.00-14219.34%
X240531P000420002024-05-20 1:09PM EDT42.005.154.257.100.00-30216.02%
X240531P000430002024-05-17 1:00PM EDT43.006.855.058.150.00-31228.91%
X240531P000440002024-05-16 12:17PM EDT44.005.956.709.100.00--0286.13%
X240531P000450002024-05-14 9:32AM EDT45.006.806.9010.150.00-50258.98%
X240531P000460002024-04-17 10:00AM EDT46.005.309.9012.200.00--1452.73%