X - United States Steel Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara6 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X191206C00008000 | 2019-11-18 12:10AM EST | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| X191206C00009000 | 2019-10-30 5:13PM EST | 9.00 | 2.95 | 4.00 | 4.20 | 0.00 | - | - | 0 | 0.00% |
| X191206C00010000 | 2019-12-03 11:41AM EST | 10.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 29 | 9 | 0.00% |
| X191206C00010500 | 2019-12-03 11:41AM EST | 10.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| X191206C00011000 | 2019-12-02 1:17PM EST | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
| X191206C00011500 | 2019-12-05 2:08PM EST | 11.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 27 | 160 | 0.00% |
| X191206C00012000 | 2019-12-05 3:22PM EST | 12.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 24 | 282 | 0.00% |
| X191206C00012500 | 2019-12-06 9:30AM EST | 12.50 | 1.17 | 0.00 | 0.00 | +0.36 | +44.44% | 16 | 1,396 | 0.00% |
| X191206C00013000 | 2019-12-06 9:30AM EST | 13.00 | 0.69 | 0.00 | 0.00 | +0.30 | +76.92% | 16 | 3,934 | 0.00% |
| X191206C00013500 | 2019-12-06 9:30AM EST | 13.50 | 0.25 | 0.23 | 0.25 | +0.16 | +177.78% | 33 | 4,653 | 0.00% |
| X191206C00014000 | 2019-12-05 3:59PM EST | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 868 | 4,000 | 6.25% |
| X191206C00014500 | 2019-12-05 1:24PM EST | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 4,122 | 56.25% |
| X191206C00015000 | 2019-12-04 2:33PM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,682 | 87.50% |
| X191206C00015500 | 2019-12-02 12:39PM EST | 15.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 428 | 625 | 112.50% |
| X191206C00016000 | 2019-12-02 11:39AM EST | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 271 | 140.63% |
| X191206C00016500 | 2019-12-02 11:39AM EST | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 70 | 162.50% |
| X191206C00017500 | 2019-11-18 12:10AM EST | 17.50 | 0.10 | - | 0.02 | 0.00 | - | - | 31 | 234.38% |
Ventaspara6 de diciembre de 2019
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X191206P00007500 | 2019-11-18 12:10AM EST | 7.50 | 0.04 | - | 0.00 | 0.00 | - | - | 4 | 50.00% |
| X191206P00008000 | 2019-11-22 12:13PM EST | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| X191206P00009000 | 2019-11-20 3:46PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 59 | 50.00% |
| X191206P00009500 | 2019-11-25 1:01PM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 50.00% |
| X191206P00010000 | 2019-12-03 11:48AM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 345 | 50.00% |
| X191206P00010500 | 2019-11-29 12:52PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 440 | 50.00% |
| X191206P00011000 | 2019-12-04 12:45PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 583 | 50.00% |
| X191206P00011500 | 2019-12-05 9:34AM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 50.00% |
| X191206P00012000 | 2019-12-05 11:17AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 1,760 | 50.00% |
| X191206P00012500 | 2019-12-05 3:34PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,393 | 3,019 | 50.00% |
| X191206P00013000 | 2019-12-05 3:59PM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,280 | 4,736 | 50.00% |
| X191206P00013500 | 2019-12-05 3:59PM EST | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 920 | 2,376 | 12.50% |
| X191206P00014000 | 2019-12-05 3:57PM EST | 14.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 56 | 770 | 0.00% |
| X191206P00014500 | 2019-12-05 2:42PM EST | 14.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 0.00% |
| X191206P00015000 | 2019-12-02 12:28PM EST | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| X191206P00015500 | 2019-12-04 2:30PM EST | 15.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 55 | 78 | 0.00% |
| X191206P00016000 | 2019-12-03 9:44AM EST | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| X191206P00016500 | 2019-11-27 3:35PM EST | 16.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| X191206P00017500 | 2019-11-22 10:25AM EST | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |