Mercados españoles cerrados

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,91-0,02 (-0,06%)
Al cierre: 04:00PM EDT
35,93 +0,02 (+0,06%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:35.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240531C000350002024-05-17 2:51PM EDT2024-05-311.610.063.250.00-5563.09%
X240607C000350002024-05-03 12:01PM EDT2024-06-071.500.152.980.00-61193.75%
X240614C000350002024-05-23 12:30PM EDT2024-06-141.800.073.900.00-27103.71%
X240621C000350002024-05-21 1:19PM EDT2024-06-212.200.282.900.00-231,70662.94%
X240719C000350002024-05-24 3:52PM EDT2024-07-192.571.253.50-1.08-29.59%5927655.18%
X240816C000350002024-05-21 1:19PM EDT2024-08-163.502.833.900.00-363050.90%
X240920C000350002024-05-23 12:32PM EDT2024-09-204.202.216.000.00-1216569.24%
X241018C000350002024-04-16 10:14AM EDT2024-10-188.002.794.800.00--448.58%
X241115C000350002024-05-08 3:55PM EDT2024-11-156.503.657.100.00-1950.49%
X250117C000350002024-05-24 12:42PM EDT2025-01-176.105.157.80+0.44+7.77%21,11353.13%
X250620C000350002024-05-08 2:25PM EDT2025-06-208.235.158.750.00-229557.43%
X251219C000350002024-03-19 1:40PM EDT2025-12-1911.259.6510.800.00-169456.23%
X260116C000350002024-05-20 3:42PM EDT2026-01-168.877.0510.500.00-6397856.52%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240531P000350002024-05-24 3:41PM EDT2024-05-310.350.240.45-0.09-20.45%3184745.61%
X240607P000350002024-05-20 12:16PM EDT2024-06-070.750.002.67+0.30+66.67%1565.72%
X240614P000350002024-05-20 12:33PM EDT2024-06-140.010.001.250.00-11450.34%
X240621P000350002024-05-24 9:51AM EDT2024-06-211.000.811.25-0.54-35.06%54,39143.31%
X240628P000350002024-05-17 11:27AM EDT2024-06-281.020.622.730.00-16373.44%
X240719P000350002024-05-24 3:49PM EDT2024-07-191.781.002.17+0.19+11.95%1,64417,28347.41%
X240816P000350002024-05-17 3:10PM EDT2024-08-162.252.002.430.00-3,0323,03242.51%
X240920P000350002024-05-23 3:58PM EDT2024-09-202.822.703.500.00-6341,34149.15%
X241018P000350002024-05-22 12:50PM EDT2024-10-183.001.344.100.00-47350.98%
X241115P000350002024-05-23 3:52PM EDT2024-11-153.701.514.300.00-15028848.78%
X250117P000350002024-05-24 2:04PM EDT2025-01-174.143.454.50+0.09+2.22%18,03043.59%
X250620P000350002024-05-13 1:17PM EDT2025-06-204.122.626.800.00-17550.07%
X251219P000350002024-04-30 11:39AM EDT2025-12-195.014.755.900.00-542036.12%
X260116P000350002024-05-24 1:07PM EDT2026-01-165.555.555.85-0.20-3.48%23,49534.99%