Mercados españoles abiertos en 5 hrs 47 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.374,83 -33,56 (-0,10%) Dólar/Euro
1,1010 +0,0011 (+0,10%) Petróleo Brent
81,79 +0,11 (+0,13%) Bitcoin EUR
34.473,25 +726,14 (+2,15%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
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 | 13.20 | 13.95 | 0.00 | - | - | 1 | 314.06% |
| X231201C00023000 | 2023-11-21 2:22PM EST | 23.00 | 11.30 | 12.05 | 12.95 | 0.00 | - | 1 | 4 | 255.47% |
| X231201C00024000 | 2023-11-09 1:01PM EST | 24.00 | 10.25 | 11.25 | 11.95 | 0.00 | - | - | 1 | 273.44% |
| X231201C00025000 | 2023-11-13 2:18PM EST | 25.00 | 9.20 | 10.05 | 11.00 | 0.00 | - | 6 | 13 | 223.44% |
| X231201C00026000 | 2023-11-07 9:48AM EST | 26.00 | 8.20 | 9.25 | 9.95 | 0.00 | - | 1 | 1 | 226.56% |
| X231201C00027000 | 2023-11-27 11:15AM EST | 27.00 | 7.89 | 8.10 | 8.95 | 0.00 | - | 1 | 20 | 181.25% |
| X231201C00027500 | 2023-11-24 10:08AM EST | 27.50 | 7.50 | 7.75 | 8.45 | 0.00 | - | 1 | 1 | 192.97% |
| X231201C00028000 | 2023-11-24 10:36AM EST | 28.00 | 7.53 | 7.10 | 7.95 | +0.48 | +6.81% | 1 | 76 | 161.33% |
| X231201C00028500 | 2023-11-28 10:06AM EST | 28.50 | 6.90 | 6.75 | 7.45 | +0.53 | +8.32% | 1 | 61 | 171.09% |
| X231201C00029000 | 2023-11-27 10:28AM EST | 29.00 | 6.19 | 6.35 | 6.65 | +0.24 | +4.03% | 1 | 368 | 133.59% |
| X231201C00029500 | 2023-11-24 12:23PM EST | 29.50 | 5.40 | 5.85 | 6.35 | 0.00 | - | 12 | 12 | 149.61% |
| X231201C00030000 | 2023-11-10 11:34AM EST | 30.00 | 4.32 | 5.15 | 5.70 | 0.00 | - | 1 | 6 | 75.00% |
| X231201C00031000 | 2023-11-16 10:46AM EST | 31.00 | 3.70 | 4.20 | 4.95 | 0.00 | - | 3 | 22 | 113.28% |
| X231201C00032000 | 2023-11-22 3:11PM EST | 32.00 | 3.30 | 3.40 | 4.00 | +0.50 | +17.86% | 1 | 10 | 111.33% |
| X231201C00032500 | 2023-11-22 10:28AM EST | 32.50 | 2.15 | 2.60 | 3.50 | 0.00 | - | - | 3 | 78.13% |
| X231201C00033000 | 2023-11-27 2:27PM EST | 33.00 | 2.03 | 2.29 | 2.68 | 0.00 | - | 4 | 68 | 56.25% |
| X231201C00033500 | 2023-11-28 11:00AM EST | 33.50 | 1.92 | 1.70 | 2.46 | +0.33 | +20.75% | 15 | 88 | 61.52% |
| X231201C00034000 | 2023-11-28 1:04PM EST | 34.00 | 1.52 | 1.40 | 1.85 | +0.44 | +40.74% | 317 | 3,335 | 55.47% |
| X231201C00034500 | 2023-11-28 1:48PM EST | 34.50 | 1.13 | 0.85 | 1.14 | +0.45 | +66.18% | 79 | 656 | 44.73% |
| X231201C00035000 | 2023-11-28 3:59PM EST | 35.00 | 0.71 | 0.58 | 0.76 | +0.32 | +82.05% | 946 | 2,970 | 41.11% |
| X231201C00035500 | 2023-11-28 3:58PM EST | 35.50 | 0.43 | 0.39 | 0.45 | +0.17 | +65.38% | 4,611 | 4,269 | 38.09% |
| X231201C00036000 | 2023-11-28 3:59PM EST | 36.00 | 0.28 | 0.22 | 0.30 | +0.16 | +133.33% | 5,522 | 9,929 | 41.99% |
| X231201C00036500 | 2023-11-28 3:53PM EST | 36.50 | 0.16 | 0.13 | 0.21 | +0.08 | +100.00% | 899 | 1,393 | 46.29% |
| X231201C00037000 | 2023-11-28 3:56PM EST | 37.00 | 0.14 | 0.09 | 0.14 | +0.09 | +180.00% | 362 | 1,186 | 49.22% |
| X231201C00037500 | 2023-11-28 3:11PM EST | 37.50 | 0.08 | 0.07 | 0.12 | +0.03 | +60.00% | 212 | 774 | 51.95% |
| X231201C00038000 | 2023-11-28 3:59PM EST | 38.00 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 420 | 147 | 57.81% |
| X231201C00038500 | 2023-11-28 12:06PM EST | 38.50 | 0.02 | 0.03 | 0.08 | -0.36 | -94.74% | 21 | 210 | 60.16% |
| X231201C00039000 | 2023-11-28 3:56PM EST | 39.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 348 | 93 | 64.45% |
| X231201C00039500 | 2023-11-27 3:13PM EST | 39.50 | 0.03 | 0.01 | 0.26 | +0.02 | +200.00% | 10 | 12 | 91.02% |
| X231201C00042000 | 2023-11-28 12:03PM EST | 42.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 125.78% |
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 | 246.88% |
| X231201P00022500 | 2023-11-17 2:18PM EST | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 187.50% |
| X231201P00023000 | 2023-11-21 1:12PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 175.00% |
| X231201P00025000 | 2023-11-16 12:49PM EST | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 143.75% |
| X231201P00026000 | 2023-11-20 12:13PM EST | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 131.25% |
| X231201P00027000 | 2023-11-28 12:08PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 13 | 32 | 115.63% |
| X231201P00028000 | 2023-11-28 9:50AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 721 | 100.00% |
| X231201P00028500 | 2023-11-20 9:30AM EST | 28.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 41 | 103.13% |
| X231201P00029000 | 2023-11-27 9:42AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 203 | 95.31% |
| X231201P00029500 | 2023-11-22 3:35PM EST | 29.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 36 | 87.50% |
| X231201P00030000 | 2023-11-28 2:00PM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 734 | 81.25% |
| X231201P00030500 | 2023-11-28 9:57AM EST | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 657 | 68.75% |
| X231201P00031000 | 2023-11-28 1:37PM EST | 31.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 419 | 81.25% |
| X231201P00031500 | 2023-11-28 3:52PM EST | 31.50 | 0.08 | 0.01 | 0.07 | +0.04 | +100.00% | 216 | 134 | 75.00% |
| X231201P00032000 | 2023-11-27 3:42PM EST | 32.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 675 | 60.94% |
| X231201P00032500 | 2023-11-28 12:22PM EST | 32.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 23 | 435 | 55.47% |
| X231201P00033000 | 2023-11-28 3:33PM EST | 33.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 204 | 3,120 | 50.00% |
| X231201P00033500 | 2023-11-28 12:22PM EST | 33.50 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 376 | 1,331 | 47.66% |
| X231201P00034000 | 2023-11-28 3:29PM EST | 34.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 239 | 7,125 | 41.21% |
| X231201P00034500 | 2023-11-28 3:57PM EST | 34.50 | 0.11 | 0.09 | 0.14 | -0.16 | -59.26% | 251 | 742 | 36.52% |
| X231201P00035000 | 2023-11-28 3:53PM EST | 35.00 | 0.21 | 0.21 | 0.32 | -0.22 | -51.16% | 6,293 | 812 | 39.45% |
| X231201P00036000 | 2023-11-28 3:41PM EST | 36.00 | 0.81 | 0.74 | 0.85 | -0.40 | -33.06% | 38 | 37 | 39.36% |
| X231201P00037000 | 2023-11-28 3:31PM EST | 37.00 | 1.66 | 1.54 | 1.81 | -0.44 | -20.95% | 25 | 228 | 59.38% |
| X231201P00037500 | 2023-11-28 3:06PM EST | 37.50 | 2.13 | 1.92 | 2.42 | -0.39 | -15.48% | 1 | 246 | 51.17% |
| X231201P00038000 | 2023-11-17 2:07PM EST | 38.00 | 3.70 | 2.31 | 2.98 | 0.00 | - | 1 | 3 | 54.69% |
© 2023 Yahoo. Todos los derechos reservados.