Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,33-0,90 (-2,13%)
Al cierre: 04:00PM EDT
41,40 +0,07 (+0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240419C000200002024-03-14 9:31AM EDT20.0020.3320.4524.000.00-148429.69%
X240419C000220002023-12-18 1:52PM EDT22.0028.2025.4026.650.00-23901.37%
X240419C000230002024-04-05 11:57AM EDT23.0018.7517.9521.000.00-11389.65%
X240419C000240002024-04-05 12:00PM EDT24.0017.7516.4520.000.00-114339.84%
X240419C000250002024-04-10 12:59PM EDT25.0017.5615.9518.750.00-119333.01%
X240419C000260002024-04-09 9:46AM EDT26.0014.9014.4518.000.00-140300.20%
X240419C000270002024-04-03 12:20PM EDT27.0014.9013.2517.000.00-329271.09%
X240419C000280002024-02-08 2:54PM EDT28.0018.5218.5522.000.00-167685.55%
X240419C000290002024-03-11 9:48AM EDT29.0020.1012.4013.400.00-926213.28%
X240419C000300002024-04-08 1:25PM EDT30.0011.5910.9513.950.00-1191246.97%
X240419C000310002024-02-26 3:31PM EDT31.0016.7810.0510.800.00-437118.75%
X240419C000320002024-04-01 10:49AM EDT32.009.218.4011.150.00-8255155.08%
X240419C000330002024-04-03 3:31PM EDT33.009.057.4010.300.00-2708148.05%
X240419C000340002024-03-19 1:47PM EDT34.006.056.609.350.00-1509143.95%
X240419C000350002024-04-10 1:40PM EDT35.007.925.958.350.00-11,127141.50%
X240419C000360002024-04-09 1:03PM EDT36.005.304.157.300.00-1646295.90%
X240419C000370002024-04-10 1:07PM EDT37.005.004.006.400.00-5676113.48%
X240419C000380002024-04-10 9:50AM EDT38.004.073.005.500.00-11,539100.29%
X240419C000385002024-03-18 9:47AM EDT38.502.100.775.000.00--1154.49%
X240419C000390002024-04-12 1:30PM EDT39.002.400.353.85-0.87-26.61%1844113.48%
X240419C000395002024-04-03 1:56PM EDT39.503.050.743.900.00-182353.22%
X240419C000400002024-04-12 1:14PM EDT40.001.801.482.24-0.86-32.33%13612,15965.92%
X240419C000405002024-04-12 1:01PM EDT40.501.380.703.40-1.00-42.02%139370.85%
X240419C000410002024-04-12 3:52PM EDT41.001.720.272.19-0.40-18.87%6642,62988.87%
X240419C000415002024-04-12 3:56PM EDT41.500.750.651.40-0.74-49.66%2,5891,78964.84%
X240419C000420002024-04-12 3:51PM EDT42.000.500.500.60-0.65-56.52%5,66311,19838.87%
X240419C000425002024-04-12 3:58PM EDT42.500.400.300.47-0.64-61.54%1,27975740.63%
X240419C000430002024-04-12 3:59PM EDT43.000.290.130.35-0.30-50.85%2256,93841.41%
X240419C000435002024-04-12 3:40PM EDT43.500.160.160.23-0.62-79.49%82340.23%
X240419C000440002024-04-12 3:44PM EDT44.000.200.130.30-0.20-50.00%331,36150.39%
X240419C000450002024-04-12 3:53PM EDT45.000.090.060.09-0.11-55.00%20118,52343.16%
X240419C000460002024-04-12 3:35PM EDT46.000.100.000.18-0.10-50.00%4748,51551.37%
X240419C000470002024-04-11 3:16PM EDT47.000.110.000.580.00-36,87379.49%
X240419C000480002024-04-11 9:48AM EDT48.000.050.010.050.00-61,08754.69%
X240419C000490002024-04-12 3:35PM EDT49.000.040.000.04-0.01-20.00%1012,62357.03%
X240419C000500002024-04-12 3:29PM EDT50.000.040.020.04-0.01-20.00%35620,97566.41%
X240419C000525002024-04-11 12:00PM EDT52.500.010.010.040.00-105,49578.91%
X240419C000550002024-04-12 2:39PM EDT55.000.020.000.02-0.01-33.33%139381.25%
X240419C000575002024-04-12 2:36PM EDT57.500.010.010.030.00-426100.00%
X240419C000600002024-04-11 2:24PM EDT60.000.020.000.010.00-16,56896.88%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240419P000200002024-04-09 10:54AM EDT20.000.010.000.080.00-1286234.38%
X240419P000220002024-03-13 1:22PM EDT22.000.050.000.020.00-10124175.00%
X240419P000230002024-02-01 11:29AM EDT23.000.020.000.090.00-167195.31%
X240419P000240002024-03-15 2:20PM EDT24.000.100.000.020.00-555,348150.00%
X240419P000250002024-03-14 2:54PM EDT25.000.050.000.010.00-2678131.25%
X240419P000260002024-04-02 10:35AM EDT26.000.020.000.020.00-115131.25%
X240419P000270002024-04-05 9:47AM EDT27.000.010.000.100.00-7236149.22%
X240419P000280002024-04-03 9:35AM EDT28.000.170.002.130.00-1438278.91%
X240419P000290002024-04-04 10:26AM EDT29.000.010.001.100.00-1464211.13%
X240419P000300002024-04-12 10:12AM EDT30.000.010.010.020.00-831298.44%
X240419P000310002024-04-10 1:49PM EDT31.000.040.001.130.00-5100181.84%
X240419P000320002024-04-09 2:22PM EDT32.000.030.010.050.00-192088.28%
X240419P000325002024-04-11 3:30PM EDT32.500.020.000.030.00-106976.56%
X240419P000330002024-04-12 2:27PM EDT33.000.030.000.050.00-171577.34%
X240419P000335002024-04-09 10:15AM EDT33.500.250.000.050.00-83172.66%
X240419P000340002024-04-10 11:10AM EDT34.000.070.000.210.00-104,51987.89%
X240419P000345002024-04-11 11:59AM EDT34.500.010.002.180.00-221167.58%
X240419P000350002024-04-12 3:41PM EDT35.000.070.010.20+0.06+600.00%3796,38577.34%
X240419P000355002024-04-01 9:56AM EDT35.500.190.002.200.00-22151.66%
X240419P000360002024-04-12 3:59PM EDT36.000.060.010.220.00-4636,18667.97%
X240419P000365002024-04-05 10:35AM EDT36.500.200.040.120.00-113557.81%
X240419P000370002024-04-12 3:42PM EDT37.000.120.070.80+0.02+20.00%673,24785.45%
X240419P000375002024-04-12 3:45PM EDT37.500.120.000.22+0.02+20.00%53012351.37%
X240419P000380002024-04-12 3:45PM EDT38.000.160.160.19+0.05+45.45%2343,10052.34%
X240419P000385002024-04-12 10:50AM EDT38.500.090.011.65-0.06-40.00%63887.30%
X240419P000390002024-04-12 3:59PM EDT39.000.250.150.25+0.09+56.25%77012,95945.90%
X240419P000395002024-04-12 3:40PM EDT39.500.310.230.53+0.01+3.33%238455.37%
X240419P000400002024-04-12 3:57PM EDT40.000.420.300.47+0.15+55.56%1,59822,37844.43%
X240419P000405002024-04-12 10:17AM EDT40.500.500.020.63+0.16+47.06%261,23043.85%
X240419P000410002024-04-12 3:51PM EDT41.000.700.550.80+0.25+55.56%1555,79242.04%
X240419P000415002024-04-12 1:48PM EDT41.501.280.611.28+0.28+28.00%135352.15%
X240419P000420002024-04-12 1:50PM EDT42.001.240.702.30+0.39+45.88%2014,57884.62%
X240419P000425002024-04-10 3:45PM EDT42.501.060.613.750.00-2465.82%
X240419P000430002024-04-11 9:52AM EDT43.001.200.714.150.00-2013,09962.01%
X240419P000440002024-04-10 2:07PM EDT44.002.201.604.750.00-1505,60162.40%
X240419P000450002024-04-12 12:18PM EDT45.003.402.855.70+0.42+14.09%122,67579.88%
X240419P000460002024-04-09 12:18PM EDT46.004.733.407.000.00-311,99486.52%
X240419P000470002024-04-08 12:09PM EDT47.006.205.258.000.00-110,820121.88%
X240419P000480002024-03-19 3:08PM EDT48.008.546.259.000.00-383132.62%
X240419P000490002024-03-07 3:20PM EDT49.002.206.409.400.00-115790.82%
X240419P000500002024-03-05 4:56PM EDT50.002.408.5010.800.00-742153.81%
X240419P000525002024-01-31 3:59PM EDT52.505.344.307.200.00-100.00%
X240419P000550002023-12-18 12:25PM EDT55.004.107.009.800.00--10.00%
X240419P000650002024-04-02 1:12PM EDT65.0026.0022.2026.000.00--0215.23%