Mercados españoles abiertos en 6 hrs 28 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.860,06 -371,21 (-1,12%) Dólar/Euro
1,0839 +0,0002 (+0,02%) Petróleo Brent
78,32 +0,29 (+0,37%) Bitcoin EUR
38.452,25 +997,75 (+2,66%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208C00022000 | 2023-11-02 9:00AM EST | 22.00 | 12.15 | 12.80 | 14.75 | 0.00 | - | - | 1 | 306.64% |
| X231208C00023000 | 2023-11-02 9:14AM EST | 23.00 | 11.15 | 11.80 | 14.20 | 0.00 | - | - | 1 | 376.95% |
| X231208C00024000 | 2023-11-16 10:51AM EST | 24.00 | 10.60 | 11.15 | 13.85 | 0.00 | - | 1 | 2 | 440.23% |
| X231208C00026000 | 2023-11-30 1:01PM EST | 26.00 | 9.92 | 9.65 | 11.30 | 0.00 | - | 8 | 0 | 312.11% |
| X231208C00027000 | 2023-11-06 3:28PM EST | 27.00 | 7.53 | 8.40 | 10.20 | 0.00 | - | - | 2 | 273.83% |
| X231208C00028000 | 2023-11-06 3:29PM EST | 28.00 | 6.52 | 7.65 | 9.35 | 0.00 | - | - | 1 | 267.97% |
| X231208C00029000 | 2023-11-10 3:40PM EST | 29.00 | 5.42 | 6.65 | 8.30 | 0.00 | - | 7 | 6 | 237.89% |
| X231208C00030000 | 2023-12-01 3:59PM EST | 30.00 | 6.49 | 5.65 | 7.30 | 0.00 | - | 5 | 1 | 213.87% |
| X231208C00031000 | 2023-10-31 11:21AM EST | 31.00 | 3.60 | 4.05 | 6.40 | 0.00 | - | 1 | 1 | 200.20% |
| X231208C00032000 | 2023-12-01 11:49AM EST | 32.00 | 4.44 | 3.70 | 5.55 | 0.00 | - | 103 | 462 | 85.55% |
| X231208C00033000 | 2023-11-30 9:33AM EST | 33.00 | 3.49 | 2.96 | 4.30 | +0.78 | +28.78% | 79 | 453 | 70.70% |
| X231208C00034000 | 2023-12-04 2:47PM EST | 34.00 | 2.60 | 2.27 | 2.70 | +0.21 | +8.79% | 6 | 6,865 | 63.87% |
| X231208C00034500 | 2023-11-29 3:57PM EST | 34.50 | 1.59 | 1.64 | 2.86 | 0.00 | - | - | 13 | 59.96% |
| X231208C00035000 | 2023-12-04 3:16PM EST | 35.00 | 1.78 | 1.56 | 1.90 | +0.16 | +9.88% | 2,559 | 6,710 | 63.28% |
| X231208C00035500 | 2023-12-04 1:06PM EST | 35.50 | 1.27 | 1.15 | 1.44 | +0.12 | +10.43% | 30 | 110 | 54.88% |
| X231208C00036000 | 2023-12-04 3:51PM EST | 36.00 | 0.92 | 0.84 | 1.07 | -0.05 | -5.15% | 187 | 5,668 | 51.27% |
| X231208C00036500 | 2023-12-04 3:42PM EST | 36.50 | 0.64 | 0.57 | 0.69 | -0.08 | -11.11% | 353 | 254 | 44.24% |
| X231208C00037000 | 2023-12-04 3:57PM EST | 37.00 | 0.43 | 0.39 | 0.44 | -0.14 | -24.56% | 529 | 1,494 | 42.19% |
| X231208C00037500 | 2023-12-04 3:47PM EST | 37.50 | 0.27 | 0.22 | 0.32 | -0.11 | -28.95% | 265 | 280 | 45.31% |
| X231208C00038000 | 2023-12-04 3:56PM EST | 38.00 | 0.18 | 0.14 | 0.21 | -0.12 | -40.00% | 177 | 1,834 | 46.09% |
| X231208C00038500 | 2023-12-04 12:41PM EST | 38.50 | 0.13 | 0.09 | 0.13 | -0.16 | -55.17% | 17 | 35 | 46.48% |
| X231208C00039000 | 2023-12-04 3:58PM EST | 39.00 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 131 | 98 | 50.00% |
| X231208C00040000 | 2023-12-04 3:51PM EST | 40.00 | 0.07 | 0.02 | 0.14 | -0.05 | -41.67% | 25 | 718 | 60.16% |
| X231208C00040500 | 2023-11-28 3:51PM EST | 40.50 | 0.25 | 0.01 | 0.83 | 0.00 | - | - | 14 | 107.42% |
| X231208C00041000 | 2023-12-01 1:43PM EST | 41.00 | 0.04 | 0.01 | 1.05 | -0.01 | -20.00% | 11 | 2 | 125.39% |
| X231208C00043000 | 2023-12-04 3:44PM EST | 43.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 57 | 15 | 78.91% |
| X231208C00045000 | 2023-11-01 10:55AM EST | 45.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 93.75% |
Ventaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208P00022000 | 2023-11-24 12:51PM EST | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 190.63% |
| X231208P00023000 | 2023-10-26 9:10AM EST | 23.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 0 | 437.11% |
| X231208P00024000 | 2023-10-26 9:06AM EST | 24.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | - | 0 | 344.92% |
| X231208P00025000 | 2023-11-08 9:48AM EST | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 137.50% |
| X231208P00026000 | 2023-11-10 3:39PM EST | 26.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| X231208P00027000 | 2023-11-02 11:21AM EST | 27.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 229.69% |
| X231208P00028000 | 2023-12-01 3:58PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 974 | 96.88% |
| X231208P00029000 | 2023-11-28 3:05PM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 93.75% |
| X231208P00029500 | 2023-11-29 1:00PM EST | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 81.25% |
| X231208P00030000 | 2023-12-04 10:45AM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 365 | 75.00% |
| X231208P00030500 | 2023-12-04 3:22PM EST | 30.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 15 | 75.00% |
| X231208P00031000 | 2023-12-04 1:33PM EST | 31.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 108 | 619 | 68.75% |
| X231208P00032000 | 2023-12-01 3:49PM EST | 32.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 778 | 81.25% |
| X231208P00032500 | 2023-11-29 11:06AM EST | 32.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 74.61% |
| X231208P00033000 | 2023-12-04 1:14PM EST | 33.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 136 | 679 | 57.81% |
| X231208P00033500 | 2023-12-04 11:46AM EST | 33.50 | 0.07 | 0.00 | 0.75 | -0.03 | -30.00% | 1 | 17 | 95.70% |
| X231208P00034000 | 2023-12-04 1:14PM EST | 34.00 | 0.08 | 0.03 | 0.11 | -0.07 | -46.67% | 29 | 1,209 | 55.86% |
| X231208P00034500 | 2023-12-04 3:39PM EST | 34.50 | 0.06 | 0.03 | 0.12 | -0.18 | -75.00% | 16 | 226 | 48.83% |
| X231208P00035000 | 2023-12-04 3:34PM EST | 35.00 | 0.12 | 0.08 | 0.13 | -0.23 | -65.71% | 3,704 | 6,071 | 41.21% |
| X231208P00035500 | 2023-12-04 3:51PM EST | 35.50 | 0.18 | 0.16 | 0.20 | -0.37 | -67.27% | 3,076 | 1,816 | 38.09% |
| X231208P00036000 | 2023-12-04 3:24PM EST | 36.00 | 0.31 | 0.30 | 0.38 | -0.42 | -57.53% | 553 | 312 | 40.23% |
| X231208P00036500 | 2023-12-04 3:42PM EST | 36.50 | 0.53 | 0.50 | 0.71 | -0.49 | -48.04% | 166 | 109 | 47.56% |
| X231208P00037000 | 2023-12-04 2:01PM EST | 37.00 | 0.90 | 0.72 | 0.99 | -0.39 | -30.23% | 732 | 88 | 47.66% |
| X231208P00038000 | 2023-11-27 3:38PM EST | 38.00 | 3.05 | 1.25 | 2.40 | 0.00 | - | 10 | 5 | 58.20% |
| X231208P00040000 | 2023-10-31 2:56PM EST | 40.00 | 6.07 | 3.15 | 5.70 | 0.00 | - | 1 | 0 | 143.07% |
© 2023 Yahoo. Todos los derechos reservados.