X - United States Steel Corporation

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X190927C000055002019-09-19 3:02PM EDT5.505.605.155.450.00-66417.19%
X190927C000060002019-09-20 1:24PM EDT6.005.004.704.85+5.00+∞%340284.38%
X190927C000080002019-09-20 3:16PM EDT8.002.912.792.85-1.39-32.33%13514125.00%
X190927C000085002019-09-20 2:01PM EDT8.502.522.272.35+2.52+∞%427550.00%
X190927C000090002019-09-20 2:56PM EDT9.002.001.771.89+2.00+∞%71292.19%
X190927C000095002019-09-20 1:45PM EDT9.501.621.311.39+0.17+11.72%245582.03%
X190927C000100002019-09-20 3:59PM EDT10.000.910.870.92-0.17-15.74%8722972.27%
X190927C000105002019-09-20 3:38PM EDT10.500.520.500.52-0.19-26.76%54090966.80%
X190927C000110002019-09-20 3:59PM EDT11.000.230.230.24-0.13-36.11%1,5252,60762.89%
X190927C000115002019-09-20 3:59PM EDT11.500.090.080.09-0.09-50.00%1,1541,71260.94%
X190927C000120002019-09-20 3:59PM EDT12.000.030.030.04-0.04-57.14%1,2401,39465.63%
X190927C000125002019-09-20 2:33PM EDT12.500.020.010.02-0.01-33.33%1001,04070.31%
X190927C000130002019-09-20 3:16PM EDT13.000.030.000.02+0.01+50.00%1121,54679.69%
X190927C000135002019-09-20 3:22PM EDT13.500.020.000.030.00-780198.44%
X190927C000140002019-09-20 3:35PM EDT14.000.010.000.01-0.01-50.00%1981,16693.75%
X190927C000145002019-09-19 1:31PM EDT14.500.010.000.030.00-188575125.00%
X190927C000150002019-09-18 11:23AM EDT15.000.020.000.010.00-211,145118.75%
X190927C000155002019-09-13 11:57AM EDT15.500.050.000.000.00-1750.00%
X190927C000160002019-09-20 1:22PM EDT16.000.020.000.03-0.03-60.00%16159.38%
X190927C000165002019-08-29 11:58AM EDT16.500.040.000.000.00-1050.00%
X190927C000170002019-08-19 2:07PM EDT17.000.050.000.030.00-12178.13%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X190927P000070002019-09-17 2:35PM EDT7.000.010.000.020.00-11175.00%
X190927P000075002019-09-10 9:35AM EDT7.500.010.000.000.00--450.00%
X190927P000080002019-09-06 1:47PM EDT8.000.020.000.000.00-15250.00%
X190927P000085002019-09-20 9:40AM EDT8.500.010.000.01-0.02-66.67%6816793.75%
X190927P000090002019-09-20 3:16PM EDT9.000.020.000.020.00-1146581.25%
X190927P000095002019-09-20 1:41PM EDT9.500.030.030.040.00-48079.69%
X190927P000100002019-09-20 3:52PM EDT10.000.090.080.09-0.01-10.00%1881,46272.27%
X190927P000105002019-09-20 3:59PM EDT10.500.200.190.21+0.02+11.11%3,6581,31266.80%
X190927P000110002019-09-20 3:59PM EDT11.000.410.420.43+0.02+5.13%2,11961862.89%
X190927P000115002019-09-20 3:23PM EDT11.500.760.770.78+0.07+10.14%17681660.94%
X190927P000120002019-09-20 3:58PM EDT12.001.181.171.26+0.10+9.26%2,6263,23960.94%
X190927P000125002019-09-20 3:38PM EDT12.501.691.641.72+0.18+11.92%1181,11981.25%
X190927P000130002019-09-20 1:36PM EDT13.001.902.102.38-0.16-7.77%3668109.38%
X190927P000135002019-09-20 1:27PM EDT13.502.442.642.72+0.26+11.93%124204112.50%
X190927P000140002019-09-20 1:44PM EDT14.002.983.153.25+0.11+3.83%52140106.25%
X190927P000145002019-09-20 11:58AM EDT14.503.403.653.75+1.52+80.85%451118.75%
X190927P000150002019-09-20 3:16PM EDT15.004.104.104.25+0.30+7.89%1027175.00%
X190927P000155002019-09-20 1:44PM EDT15.504.504.654.75+1.85+69.81%7953137.50%
X190927P000160002019-09-18 9:37AM EDT16.003.155.105.350.00-3941181.25%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines