X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X230602C000110002023-05-16 10:30AM EDT11.0010.2510.2010.400.00--7325.00%
X230602C000120002023-05-22 3:58PM EDT12.009.709.209.450.00--1325.00%
X230602C000130002023-05-24 10:18AM EDT13.008.108.208.400.00-3334250.00%
X230602C000140002023-05-16 10:22AM EDT14.007.207.207.400.00--1215.63%
X230602C000150002023-05-16 11:29AM EDT15.006.206.206.400.00--7184.38%
X230602C000170002023-04-18 9:52AM EDT17.009.605.055.450.00--3373.44%
X230602C000180002023-05-30 3:31PM EDT18.003.303.103.40-0.50-13.16%360189143.75%
X230602C000185002023-05-30 3:34PM EDT18.502.862.712.88-0.44-13.33%5236079.69%
X230602C000190002023-05-30 2:05PM EDT19.002.172.212.42-0.57-20.80%5544178.91%
X230602C000195002023-05-25 2:09PM EDT19.501.981.731.890.00--16762.50%
X230602C000200002023-05-30 2:26PM EDT20.001.271.331.45-0.54-29.83%75769.14%
X230602C000205002023-05-26 9:34AM EDT20.501.180.900.96-0.24-16.90%14357.42%
X230602C000210002023-05-30 2:29PM EDT21.000.510.540.57-0.43-45.74%15416852.34%
X230602C000215002023-05-30 3:47PM EDT21.500.300.280.30-0.31-50.82%57558650.39%
X230602C000220002023-05-30 3:56PM EDT22.000.120.120.14-0.23-65.71%4,2311,19851.17%
X230602C000225002023-05-30 3:39PM EDT22.500.050.050.07-0.12-70.59%70164151.95%
X230602C000230002023-05-30 3:27PM EDT23.000.020.020.04-0.07-77.78%70875755.47%
X230602C000235002023-05-30 3:28PM EDT23.500.020.010.03-0.03-60.00%9114062.50%
X230602C000240002023-05-30 3:52PM EDT24.000.010.010.02-0.03-75.00%7523868.75%
X230602C000245002023-05-30 11:34AM EDT24.500.010.000.02-0.01-50.00%525275.00%
X230602C000250002023-05-30 3:52PM EDT25.000.010.000.01-0.01-50.00%5615375.00%
X230602C000255002023-05-26 9:37AM EDT25.500.010.000.030.00-105196.88%
X230602C000260002023-05-26 10:06AM EDT26.000.020.000.010.00-157190.63%
X230602C000270002023-05-26 3:27PM EDT27.000.010.000.030.00-1108121.88%
X230602C000280002023-05-30 9:32AM EDT28.000.010.000.01-0.01-50.00%1496118.75%
X230602C000290002023-05-17 10:07AM EDT29.000.010.000.030.00-1129153.13%
X230602C000300002023-05-23 9:30AM EDT30.000.020.000.030.00-3119165.63%
X230602C000310002023-05-19 2:23PM EDT31.000.010.000.050.00-134193.75%
X230602C000320002023-05-04 11:18AM EDT32.000.090.000.150.00-518245.31%
X230602C000350002023-04-26 1:24PM EDT35.000.090.000.020.00-13218.75%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X230602P000150002023-04-26 1:24PM EDT15.000.090.000.040.00-10184.38%
X230602P000170002023-05-17 1:53PM EDT17.000.020.000.010.00-1011103.13%
X230602P000175002023-05-19 3:52PM EDT17.500.010.000.050.00-22115.63%
X230602P000180002023-05-26 3:57PM EDT18.000.010.000.01-0.02-66.67%2018681.25%
X230602P000185002023-05-26 1:30PM EDT18.500.020.000.170.00-3443114.84%
X230602P000190002023-05-30 11:08AM EDT19.000.020.010.030.00-3457170.31%
X230602P000195002023-05-30 12:57PM EDT19.500.030.020.04-0.02-40.00%3412462.50%
X230602P000200002023-05-30 3:22PM EDT20.000.060.050.06-0.01-14.29%9671055.47%
X230602P000205002023-05-30 3:48PM EDT20.500.130.120.14+0.01+8.33%29622353.91%
X230602P000210002023-05-30 3:45PM EDT21.000.260.250.27+0.06+30.00%31291350.20%
X230602P000215002023-05-30 3:15PM EDT21.500.510.480.51+0.14+37.84%15596050.39%
X230602P000220002023-05-30 3:43PM EDT22.000.820.810.87+0.20+32.26%4534352.93%
X230602P000225002023-05-26 3:55PM EDT22.501.261.211.36+0.34+36.96%127453.13%
X230602P000230002023-05-30 2:30PM EDT23.001.831.671.81+0.44+31.65%1212651.56%
X230602P000235002023-05-30 10:20AM EDT23.502.282.132.28+0.47+25.97%13278.91%
X230602P000240002023-05-30 2:28PM EDT24.002.822.612.87+0.39+16.05%59772.66%
X230602P000250002023-05-30 12:44PM EDT25.003.853.553.90+0.04+1.05%1011275.00%
X230602P000255002023-05-24 12:05PM EDT25.504.304.104.300.00--0132.03%
X230602P000260002023-05-26 11:57AM EDT26.004.324.604.800.00-11142.97%
X230602P000270002023-05-17 2:13PM EDT27.005.135.605.800.00-40163.28%
X230602P000280002023-05-25 3:38PM EDT28.006.426.606.800.00-32182.03%
X230602P000290002023-05-26 3:50PM EDT29.007.307.607.800.00-24199.22%
X230602P000300002023-05-26 2:56PM EDT30.008.508.608.80+0.29+3.53%20216.41%