Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0894 +0,0001 (+0,01%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.090,10 +32,90 (+1,60%) Bitcoin EUR
35.500,71 +839,65 (+2,42%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:27PM EST. Mercado abierto.
Llamadaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231201C00022000 | 2023-11-08 12:28PM EST | 22.00 | 12.10 | 14.05 | 14.20 | 0.00 | - | - | 1 | 462.50% |
| X231201C00023000 | 2023-11-21 2:22PM EST | 23.00 | 11.30 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 50.00% |
| X231201C00024000 | 2023-11-09 1:01PM EST | 24.00 | 10.25 | 12.10 | 12.20 | 0.00 | - | - | 1 | 50.00% |
| X231201C00025000 | 2023-11-13 2:18PM EST | 25.00 | 9.20 | 11.10 | 11.20 | 0.00 | - | 6 | 13 | 50.00% |
| X231201C00026000 | 2023-11-07 9:48AM EST | 26.00 | 8.20 | 10.05 | 10.20 | 0.00 | - | 1 | 1 | 321.88% |
| X231201C00027000 | 2023-11-29 3:29PM EST | 27.00 | 8.65 | 9.05 | 9.20 | 0.00 | - | 1 | 19 | 290.63% |
| X231201C00027500 | 2023-11-24 10:08AM EST | 27.50 | 7.50 | 8.55 | 8.70 | 0.00 | - | 1 | 1 | 275.00% |
| X231201C00028000 | 2023-11-28 3:52PM EST | 28.00 | 7.53 | 8.10 | 8.25 | 0.00 | - | 1 | 76 | 231.25% |
| X231201C00028500 | 2023-11-28 10:06AM EST | 28.50 | 6.90 | 7.55 | 7.75 | 0.00 | - | 1 | 62 | 50.00% |
| X231201C00029000 | 2023-11-29 12:41PM EST | 29.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 4 | 364 | 50.00% |
| X231201C00029500 | 2023-11-24 12:23PM EST | 29.50 | 5.40 | 6.60 | 6.70 | 0.00 | - | 12 | 12 | 50.00% |
| X231201C00030000 | 2023-11-29 12:02PM EST | 30.00 | 5.58 | 6.10 | 6.20 | 0.00 | - | 2 | 6 | 50.00% |
| X231201C00031000 | 2023-12-01 9:56AM EST | 31.00 | 5.14 | 5.10 | 5.20 | +1.44 | +38.92% | 1 | 22 | 50.00% |
| X231201C00032000 | 2023-11-30 10:31AM EST | 32.00 | 4.08 | 4.10 | 4.20 | +0.38 | +10.27% | 3 | 9 | 50.00% |
| X231201C00032500 | 2023-11-29 10:02AM EST | 32.50 | 3.14 | 3.55 | 3.70 | 0.00 | - | 3 | 0 | 125.78% |
| X231201C00033000 | 2023-12-01 11:49AM EST | 33.00 | 3.38 | 3.10 | 3.20 | +0.67 | +24.72% | 28 | 59 | 50.00% |
| X231201C00033500 | 2023-12-01 10:19AM EST | 33.50 | 2.71 | 2.55 | 2.68 | +0.58 | +27.23% | 43 | 73 | 85.94% |
| X231201C00034000 | 2023-12-01 2:00PM EST | 34.00 | 2.17 | 2.06 | 2.18 | +0.28 | +14.81% | 59 | 3,085 | 72.66% |
| X231201C00034500 | 2023-12-01 2:05PM EST | 34.50 | 1.65 | 1.57 | 1.68 | +0.29 | +21.32% | 28 | 564 | 58.59% |
| X231201C00035000 | 2023-12-01 2:01PM EST | 35.00 | 1.16 | 1.13 | 1.18 | +0.33 | +39.76% | 362 | 2,924 | 43.75% |
| X231201C00035500 | 2023-12-01 2:05PM EST | 35.50 | 0.65 | 0.64 | 0.72 | +0.15 | +30.00% | 945 | 5,340 | 37.89% |
| X231201C00036000 | 2023-12-01 2:01PM EST | 36.00 | 0.17 | 0.18 | 0.21 | -0.05 | -22.73% | 3,012 | 8,937 | 16.02% |
| X231201C00036500 | 2023-12-01 11:56AM EST | 36.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 932 | 1,928 | 20.70% |
| X231201C00037000 | 2023-12-01 1:57PM EST | 37.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 94 | 1,270 | 34.38% |
| X231201C00037500 | 2023-11-30 3:30PM EST | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 47 | 951 | 54.69% |
| X231201C00038000 | 2023-12-01 12:11PM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 205 | 525 | 50.00% |
| X231201C00038500 | 2023-11-30 11:55AM EST | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 232 | 59.38% |
| X231201C00039000 | 2023-11-30 11:31AM EST | 39.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 404 | 554 | 98.44% |
| X231201C00039500 | 2023-11-30 1:42PM EST | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 112 | 71.88% |
| X231201C00042000 | 2023-11-30 9:38AM EST | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 125.00% |
Ventaspara1 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231201P00020000 | 2023-10-19 2:18PM EST | 20.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 437.50% |
| X231201P00022500 | 2023-11-17 2:18PM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 362.50% |
| X231201P00023000 | 2023-11-21 1:12PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 343.75% |
| X231201P00025000 | 2023-11-16 12:49PM EST | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 262.50% |
| X231201P00026000 | 2023-11-20 12:13PM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 16 | 256.25% |
| X231201P00027000 | 2023-11-28 12:08PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 32 | 212.50% |
| X231201P00028000 | 2023-11-30 9:48AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 934 | 187.50% |
| X231201P00028500 | 2023-11-20 9:30AM EST | 28.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 41 | 175.00% |
| X231201P00029000 | 2023-11-27 9:42AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 162.50% |
| X231201P00029500 | 2023-11-22 3:35PM EST | 29.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 36 | 156.25% |
| X231201P00030000 | 2023-12-01 10:53AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 785 | 143.75% |
| X231201P00030500 | 2023-12-01 11:24AM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 660 | 131.25% |
| X231201P00031000 | 2023-11-29 9:30AM EST | 31.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 30 | 420 | 118.75% |
| X231201P00031500 | 2023-11-29 3:01PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 380 | 106.25% |
| X231201P00032000 | 2023-12-01 10:10AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 432 | 96.88% |
| X231201P00032500 | 2023-12-01 2:00PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 473 | 87.50% |
| X231201P00033000 | 2023-12-01 2:00PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 3,107 | 75.00% |
| X231201P00033500 | 2023-12-01 1:23PM EST | 33.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 1,344 | 65.63% |
| X231201P00034000 | 2023-12-01 1:22PM EST | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 109 | 7,107 | 53.13% |
| X231201P00034500 | 2023-12-01 1:18PM EST | 34.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 114 | 1,063 | 46.88% |
| X231201P00035000 | 2023-12-01 2:00PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 340 | 9,266 | 34.38% |
| X231201P00036000 | 2023-12-01 11:32AM EST | 36.00 | 0.05 | 0.02 | 0.05 | -0.33 | -86.84% | 175 | 224 | 14.45% |
| X231201P00037000 | 2023-11-30 2:48PM EST | 37.00 | 1.06 | 0.82 | 0.95 | -0.21 | -16.54% | 10 | 296 | 50.39% |
| X231201P00037500 | 2023-11-30 11:15AM EST | 37.50 | 1.76 | 1.32 | 1.41 | 0.00 | - | 7 | 266 | 57.42% |
| X231201P00038000 | 2023-11-30 10:05AM EST | 38.00 | 2.37 | 1.82 | 1.91 | 0.00 | - | 1 | 16 | 53.13% |
© 2023 Yahoo. Todos los derechos reservados.