Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.705,81 +580,80 (+0,98%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00034500 | 2024-04-25 12:52PM EDT | 34.50 | 2.60 | 1.00 | 3.25 | 0.00 | - | - | 1 | 116.99% |
| X240510C00036500 | 2024-05-03 3:57PM EDT | 36.50 | 0.58 | 0.50 | 0.89 | -0.77 | -57.04% | 40 | 6 | 48.54% |
| X240510C00038000 | 2024-05-03 2:24PM EDT | 38.00 | 0.30 | 0.11 | 0.30 | -0.44 | -59.46% | 50 | 56 | 44.92% |
| X240510C00038500 | 2024-05-03 3:24PM EDT | 38.50 | 0.27 | 0.03 | 0.27 | -0.19 | -41.30% | 5 | 73 | 50.20% |
| X240510C00039000 | 2024-05-02 2:26PM EDT | 39.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | 58 | 145 | 50.59% |
| X240510C00039500 | 2024-04-23 12:44PM EDT | 39.50 | 0.64 | 0.00 | 0.21 | 0.00 | - | - | 1 | 58.59% |
| X240510C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 19 | 63.67% |
| X240510C00040500 | 2024-05-01 3:19PM EDT | 40.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 132.81% |
| X240510C00041000 | 2024-05-01 12:34PM EDT | 41.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 5 | 139.84% |
| X240510C00041500 | 2024-04-26 2:09PM EDT | 41.50 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 146.68% |
| X240510C00042000 | 2024-04-26 2:37PM EDT | 42.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 42 | 167 | 57.03% |
| X240510C00042500 | 2024-05-02 9:37AM EDT | 42.50 | 0.25 | 0.00 | 2.13 | 0.00 | - | 8 | 25 | 160.06% |
| X240510C00043000 | 2024-04-29 9:51AM EDT | 43.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | 8 | 13 | 166.50% |
| X240510C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 19 | 62.50% |
| X240510C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 4 | 7 | 212.60% |
| X240510C00048000 | 2024-05-01 10:12AM EDT | 48.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 15 | 43 | 222.85% |
| X240510C00055000 | 2024-05-02 3:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 112.50% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00032000 | 2024-05-03 9:39AM EDT | 32.00 | 0.75 | 0.03 | 0.13 | +0.70 | +1,400.00% | 14 | 19 | 66.80% |
| X240510P00033000 | 2024-05-03 12:17PM EDT | 33.00 | 0.15 | 0.00 | 0.17 | -0.03 | -16.67% | 8 | 6 | 54.69% |
| X240510P00033500 | 2024-05-03 12:17PM EDT | 33.50 | 0.19 | 0.02 | 2.04 | +0.04 | +26.67% | 5 | 15 | 123.34% |
| X240510P00034000 | 2024-05-03 1:30PM EDT | 34.00 | 0.13 | 0.00 | 0.23 | -0.16 | -55.17% | 4 | 15 | 56.84% |
| X240510P00035000 | 2024-05-03 3:39PM EDT | 35.00 | 0.16 | 0.00 | 0.32 | -0.19 | -54.29% | 51 | 47 | 47.27% |
| X240510P00036000 | 2024-05-03 3:59PM EDT | 36.00 | 0.37 | 0.16 | 0.68 | -0.32 | -46.38% | 289 | 70 | 48.34% |
| X240510P00037000 | 2024-05-03 1:43PM EDT | 37.00 | 0.96 | 0.71 | 2.68 | +0.01 | +1.05% | 3 | 5 | 75.29% |
| X240510P00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.42 | 0.20 | 3.05 | 0.00 | - | 20 | 10 | 115.72% |
| X240510P00038500 | 2024-04-26 2:19PM EDT | 38.50 | 1.33 | 0.18 | 3.05 | 0.00 | - | 3 | 4 | 97.17% |
| X240510P00039000 | 2024-05-03 3:49PM EDT | 39.00 | 2.61 | 1.06 | 3.65 | +0.02 | +0.77% | 10 | 1 | 111.72% |
| X240510P00039500 | 2024-04-22 12:12PM EDT | 39.50 | 1.46 | 2.54 | 4.00 | 0.00 | - | - | 2 | 61.13% |
| X240510P00040000 | 2024-04-16 3:38PM EDT | 40.00 | 1.45 | 2.56 | 4.65 | 0.00 | - | 10 | 25 | 127.93% |
| X240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 4.50 | 3.90 | 5.60 | 0.00 | - | 1 | 7 | 76.95% |
| X240510P00042000 | 2024-04-18 11:02AM EDT | 42.00 | 2.99 | 5.00 | 7.15 | 0.00 | - | 1 | 0 | 116.99% |
| X240510P00044000 | 2024-04-11 9:30AM EDT | 44.00 | 2.66 | 7.40 | 8.45 | 0.00 | - | - | 1 | 126.37% |
© 2024 Yahoo. Todos los derechos reservados.