Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,15+0,25 (+0,70%)
A partir del 02:27PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X231201C000220002023-11-08 12:28PM EST22.0012.1014.0514.200.00--1462.50%
X231201C000230002023-11-21 2:22PM EST23.0011.3013.0513.250.00-1450.00%
X231201C000240002023-11-09 1:01PM EST24.0010.2512.1012.200.00--150.00%
X231201C000250002023-11-13 2:18PM EST25.009.2011.1011.200.00-61350.00%
X231201C000260002023-11-07 9:48AM EST26.008.2010.0510.200.00-11321.88%
X231201C000270002023-11-29 3:29PM EST27.008.659.059.200.00-119290.63%
X231201C000275002023-11-24 10:08AM EST27.507.508.558.700.00-11275.00%
X231201C000280002023-11-28 3:52PM EST28.007.538.108.250.00-176231.25%
X231201C000285002023-11-28 10:06AM EST28.506.907.557.750.00-16250.00%
X231201C000290002023-11-29 12:41PM EST29.006.607.107.200.00-436450.00%
X231201C000295002023-11-24 12:23PM EST29.505.406.606.700.00-121250.00%
X231201C000300002023-11-29 12:02PM EST30.005.586.106.200.00-2650.00%
X231201C000310002023-12-01 9:56AM EST31.005.145.105.20+1.44+38.92%12250.00%
X231201C000320002023-11-30 10:31AM EST32.004.084.104.20+0.38+10.27%3950.00%
X231201C000325002023-11-29 10:02AM EST32.503.143.553.700.00-30125.78%
X231201C000330002023-12-01 11:49AM EST33.003.383.103.20+0.67+24.72%285950.00%
X231201C000335002023-12-01 10:19AM EST33.502.712.552.68+0.58+27.23%437385.94%
X231201C000340002023-12-01 2:00PM EST34.002.172.062.18+0.28+14.81%593,08572.66%
X231201C000345002023-12-01 2:05PM EST34.501.651.571.68+0.29+21.32%2856458.59%
X231201C000350002023-12-01 2:01PM EST35.001.161.131.18+0.33+39.76%3622,92443.75%
X231201C000355002023-12-01 2:05PM EST35.500.650.640.72+0.15+30.00%9455,34037.89%
X231201C000360002023-12-01 2:01PM EST36.000.170.180.21-0.05-22.73%3,0128,93716.02%
X231201C000365002023-12-01 11:56AM EST36.500.020.010.04-0.09-81.82%9321,92820.70%
X231201C000370002023-12-01 1:57PM EST37.000.020.010.03-0.05-71.43%941,27034.38%
X231201C000375002023-11-30 3:30PM EST37.500.030.000.050.00-4795154.69%
X231201C000380002023-12-01 12:11PM EST38.000.010.000.01-0.02-66.67%20552550.00%
X231201C000385002023-11-30 11:55AM EST38.500.030.000.020.00-1023259.38%
X231201C000390002023-11-30 11:31AM EST39.000.010.000.120.00-40455498.44%
X231201C000395002023-11-30 1:42PM EST39.500.010.000.010.00-12011271.88%
X231201C000420002023-11-30 9:38AM EST42.000.030.000.020.00-100102125.00%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X231201P000200002023-10-19 2:18PM EST20.000.050.000.020.00--1437.50%
X231201P000225002023-11-17 2:18PM EST22.500.020.000.020.00-1010362.50%
X231201P000230002023-11-21 1:12PM EST23.000.010.000.020.00-511343.75%
X231201P000250002023-11-16 12:49PM EST25.000.060.000.010.00-155262.50%
X231201P000260002023-11-20 12:13PM EST26.000.020.000.020.00-916256.25%
X231201P000270002023-11-28 12:08PM EST27.000.010.000.010.00-1332212.50%
X231201P000280002023-11-30 9:48AM EST28.000.010.000.010.00-200934187.50%
X231201P000285002023-11-20 9:30AM EST28.500.050.000.010.00--41175.00%
X231201P000290002023-11-27 9:42AM EST29.000.010.000.010.00-2203162.50%
X231201P000295002023-11-22 3:35PM EST29.500.040.000.010.00--36156.25%
X231201P000300002023-12-01 10:53AM EST30.000.010.000.010.00-10785143.75%
X231201P000305002023-12-01 11:24AM EST30.500.010.000.010.00-4660131.25%
X231201P000310002023-11-29 9:30AM EST31.000.350.000.010.00-30420118.75%
X231201P000315002023-11-29 3:01PM EST31.500.010.000.010.00-97380106.25%
X231201P000320002023-12-01 10:10AM EST32.000.010.000.010.00-243296.88%
X231201P000325002023-12-01 2:00PM EST32.500.010.000.010.00-3947387.50%
X231201P000330002023-12-01 2:00PM EST33.000.010.000.01-0.01-50.00%123,10775.00%
X231201P000335002023-12-01 1:23PM EST33.500.010.000.01-0.06-85.71%121,34465.63%
X231201P000340002023-12-01 1:22PM EST34.000.020.000.01+0.01+100.00%1097,10753.13%
X231201P000345002023-12-01 1:18PM EST34.500.010.000.01-0.04-80.00%1141,06346.88%
X231201P000350002023-12-01 2:00PM EST35.000.010.000.01-0.05-83.33%3409,26634.38%
X231201P000360002023-12-01 11:32AM EST36.000.050.020.05-0.33-86.84%17522414.45%
X231201P000370002023-11-30 2:48PM EST37.001.060.820.95-0.21-16.54%1029650.39%
X231201P000375002023-11-30 11:15AM EST37.501.761.321.410.00-726657.42%
X231201P000380002023-11-30 10:05AM EST38.002.371.821.910.00-11653.13%