X - United States Steel Corporation
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X230602C00011000 | 2023-05-16 10:30AM EDT | 11.00 | 10.25 | 10.20 | 10.40 | 0.00 | - | - | 7 | 325.00% |
| X230602C00012000 | 2023-05-22 3:58PM EDT | 12.00 | 9.70 | 9.20 | 9.45 | 0.00 | - | - | 1 | 325.00% |
| X230602C00013000 | 2023-05-24 10:18AM EDT | 13.00 | 8.10 | 8.20 | 8.40 | 0.00 | - | 33 | 34 | 250.00% |
| X230602C00014000 | 2023-05-16 10:22AM EDT | 14.00 | 7.20 | 7.20 | 7.40 | 0.00 | - | - | 1 | 215.63% |
| X230602C00015000 | 2023-05-16 11:29AM EDT | 15.00 | 6.20 | 6.20 | 6.40 | 0.00 | - | - | 7 | 184.38% |
| X230602C00017000 | 2023-04-18 9:52AM EDT | 17.00 | 9.60 | 5.05 | 5.45 | 0.00 | - | - | 3 | 373.44% |
| X230602C00018000 | 2023-05-30 3:31PM EDT | 18.00 | 3.30 | 3.10 | 3.40 | -0.50 | -13.16% | 360 | 189 | 143.75% |
| X230602C00018500 | 2023-05-30 3:34PM EDT | 18.50 | 2.86 | 2.71 | 2.88 | -0.44 | -13.33% | 52 | 360 | 79.69% |
| X230602C00019000 | 2023-05-30 2:05PM EDT | 19.00 | 2.17 | 2.21 | 2.42 | -0.57 | -20.80% | 55 | 441 | 78.91% |
| X230602C00019500 | 2023-05-25 2:09PM EDT | 19.50 | 1.98 | 1.73 | 1.89 | 0.00 | - | - | 167 | 62.50% |
| X230602C00020000 | 2023-05-30 2:26PM EDT | 20.00 | 1.27 | 1.33 | 1.45 | -0.54 | -29.83% | 7 | 57 | 69.14% |
| X230602C00020500 | 2023-05-26 9:34AM EDT | 20.50 | 1.18 | 0.90 | 0.96 | -0.24 | -16.90% | 1 | 43 | 57.42% |
| X230602C00021000 | 2023-05-30 2:29PM EDT | 21.00 | 0.51 | 0.54 | 0.57 | -0.43 | -45.74% | 154 | 168 | 52.34% |
| X230602C00021500 | 2023-05-30 3:47PM EDT | 21.50 | 0.30 | 0.28 | 0.30 | -0.31 | -50.82% | 575 | 586 | 50.39% |
| X230602C00022000 | 2023-05-30 3:56PM EDT | 22.00 | 0.12 | 0.12 | 0.14 | -0.23 | -65.71% | 4,231 | 1,198 | 51.17% |
| X230602C00022500 | 2023-05-30 3:39PM EDT | 22.50 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 701 | 641 | 51.95% |
| X230602C00023000 | 2023-05-30 3:27PM EDT | 23.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 708 | 757 | 55.47% |
| X230602C00023500 | 2023-05-30 3:28PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 91 | 140 | 62.50% |
| X230602C00024000 | 2023-05-30 3:52PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 75 | 238 | 68.75% |
| X230602C00024500 | 2023-05-30 11:34AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 52 | 75.00% |
| X230602C00025000 | 2023-05-30 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 153 | 75.00% |
| X230602C00025500 | 2023-05-26 9:37AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 51 | 96.88% |
| X230602C00026000 | 2023-05-26 10:06AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 90.63% |
| X230602C00027000 | 2023-05-26 3:27PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 121.88% |
| X230602C00028000 | 2023-05-30 9:32AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 496 | 118.75% |
| X230602C00029000 | 2023-05-17 10:07AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 153.13% |
| X230602C00030000 | 2023-05-23 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 119 | 165.63% |
| X230602C00031000 | 2023-05-19 2:23PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 193.75% |
| X230602C00032000 | 2023-05-04 11:18AM EDT | 32.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 245.31% |
| X230602C00035000 | 2023-04-26 1:24PM EDT | 35.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 218.75% |
Ventaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X230602P00015000 | 2023-04-26 1:24PM EDT | 15.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 184.38% |
| X230602P00017000 | 2023-05-17 1:53PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 103.13% |
| X230602P00017500 | 2023-05-19 3:52PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 115.63% |
| X230602P00018000 | 2023-05-26 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 186 | 81.25% |
| X230602P00018500 | 2023-05-26 1:30PM EDT | 18.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 34 | 43 | 114.84% |
| X230602P00019000 | 2023-05-30 11:08AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 34 | 571 | 70.31% |
| X230602P00019500 | 2023-05-30 12:57PM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 124 | 62.50% |
| X230602P00020000 | 2023-05-30 3:22PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 96 | 710 | 55.47% |
| X230602P00020500 | 2023-05-30 3:48PM EDT | 20.50 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 296 | 223 | 53.91% |
| X230602P00021000 | 2023-05-30 3:45PM EDT | 21.00 | 0.26 | 0.25 | 0.27 | +0.06 | +30.00% | 312 | 913 | 50.20% |
| X230602P00021500 | 2023-05-30 3:15PM EDT | 21.50 | 0.51 | 0.48 | 0.51 | +0.14 | +37.84% | 155 | 960 | 50.39% |
| X230602P00022000 | 2023-05-30 3:43PM EDT | 22.00 | 0.82 | 0.81 | 0.87 | +0.20 | +32.26% | 45 | 343 | 52.93% |
| X230602P00022500 | 2023-05-26 3:55PM EDT | 22.50 | 1.26 | 1.21 | 1.36 | +0.34 | +36.96% | 12 | 74 | 53.13% |
| X230602P00023000 | 2023-05-30 2:30PM EDT | 23.00 | 1.83 | 1.67 | 1.81 | +0.44 | +31.65% | 12 | 126 | 51.56% |
| X230602P00023500 | 2023-05-30 10:20AM EDT | 23.50 | 2.28 | 2.13 | 2.28 | +0.47 | +25.97% | 1 | 32 | 78.91% |
| X230602P00024000 | 2023-05-30 2:28PM EDT | 24.00 | 2.82 | 2.61 | 2.87 | +0.39 | +16.05% | 5 | 97 | 72.66% |
| X230602P00025000 | 2023-05-30 12:44PM EDT | 25.00 | 3.85 | 3.55 | 3.90 | +0.04 | +1.05% | 10 | 112 | 75.00% |
| X230602P00025500 | 2023-05-24 12:05PM EDT | 25.50 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 0 | 132.03% |
| X230602P00026000 | 2023-05-26 11:57AM EDT | 26.00 | 4.32 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 142.97% |
| X230602P00027000 | 2023-05-17 2:13PM EDT | 27.00 | 5.13 | 5.60 | 5.80 | 0.00 | - | 4 | 0 | 163.28% |
| X230602P00028000 | 2023-05-25 3:38PM EDT | 28.00 | 6.42 | 6.60 | 6.80 | 0.00 | - | 3 | 2 | 182.03% |
| X230602P00029000 | 2023-05-26 3:50PM EDT | 29.00 | 7.30 | 7.60 | 7.80 | 0.00 | - | 2 | 4 | 199.22% |
| X230602P00030000 | 2023-05-26 2:56PM EDT | 30.00 | 8.50 | 8.60 | 8.80 | +0.29 | +3.53% | 2 | 0 | 216.41% |
© 2023 Yahoo. Todos los derechos reservados.