Mercados españoles abiertos en 4 hrs 4 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.809,47 -421,80 (-1,27%) Dólar/Euro
1,0844 +0,0007 (+0,07%) Petróleo Brent
78,06 +0,03 (+0,04%) Bitcoin EUR
38.543,30 +966,43 (+2,57%)
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:
Precio de ejercicio:37.00
Llamadaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208C00037000 | 2023-12-04 3:57PM EST | 2023-12-08 | 0.43 | 0.39 | 0.44 | -0.14 | -24.56% | 529 | 1,494 | 42.19% |
| X231215C00037000 | 2023-12-04 3:53PM EST | 2023-12-15 | 0.89 | 0.83 | 0.90 | +0.10 | +12.66% | 193 | 13,641 | 43.95% |
| X231222C00037000 | 2023-12-04 3:54PM EST | 2023-12-22 | 1.07 | 1.00 | 1.12 | +0.14 | +15.05% | 6,108 | 355 | 41.21% |
| X231229C00037000 | 2023-12-04 3:09PM EST | 2023-12-29 | 1.19 | 1.13 | 1.27 | +0.09 | +8.18% | 38 | 252 | 38.92% |
| X240105C00037000 | 2023-12-04 1:29PM EST | 2024-01-05 | 1.26 | 0.77 | 1.86 | +0.07 | +5.88% | 5 | 155 | 48.10% |
| X240112C00037000 | 2023-12-04 3:26PM EST | 2024-01-12 | 1.80 | 1.33 | 1.50 | +0.52 | +40.62% | 12 | 20 | 35.99% |
| X240119C00037000 | 2023-12-04 3:58PM EST | 2024-01-19 | 1.48 | 1.40 | 1.48 | +0.12 | +8.82% | 1,313 | 8,572 | 32.76% |
| X240216C00037000 | 2023-12-01 3:53PM EST | 2024-02-16 | 1.61 | 1.55 | 1.76 | -0.04 | -2.42% | 1 | 105 | 30.08% |
| X240419C00037000 | 2023-12-01 1:09PM EST | 2024-04-19 | 1.78 | 1.47 | 2.50 | 0.00 | - | 1 | 429 | 30.40% |
| X240621C00037000 | 2023-12-04 12:04PM EST | 2024-06-21 | 2.40 | 1.03 | 3.00 | +0.40 | +20.00% | 5 | 877 | 29.80% |
| X250117C00037000 | 2023-11-28 2:30PM EST | 2025-01-17 | 2.66 | 2.50 | 4.50 | 0.00 | - | 25 | 57 | 30.55% |
| X250620C00037000 | 2023-11-28 11:08AM EST | 2025-06-20 | 3.10 | 1.50 | 5.80 | 0.00 | - | 1 | 151 | 33.31% |
| X251219C00037000 | 2023-12-04 9:30AM EST | 2025-12-19 | 4.25 | 2.00 | 4.95 | +0.30 | +7.59% | 1 | 400 | 24.83% |
| X260116C00037000 | 2023-12-04 2:01PM EST | 2026-01-16 | 4.30 | 2.80 | 4.95 | +0.20 | +4.88% | 10 | 1,023 | 24.37% |
Ventaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208P00037000 | 2023-12-04 2:01PM EST | 2023-12-08 | 0.90 | 0.72 | 0.99 | -0.39 | -30.23% | 732 | 88 | 47.66% |
| X231215P00037000 | 2023-12-04 3:56PM EST | 2023-12-15 | 1.20 | 1.19 | 1.29 | -0.33 | -21.57% | 46 | 305 | 40.82% |
| X231222P00037000 | 2023-12-01 2:36PM EST | 2023-12-22 | 1.72 | 1.39 | 1.58 | 0.00 | - | 23 | 23 | 40.92% |
| X231229P00037000 | 2023-11-10 3:05PM EST | 2023-12-29 | 1.47 | 1.48 | 2.00 | -1.71 | -53.77% | 1 | 2 | 45.75% |
| X240105P00037000 | 2023-11-27 9:30AM EST | 2024-01-05 | 2.66 | 1.54 | 1.76 | 0.00 | - | - | 3 | 34.86% |
| X240119P00037000 | 2023-12-04 3:58PM EST | 2024-01-19 | 1.63 | 1.64 | 1.75 | -0.17 | -9.44% | 35 | 186 | 28.91% |
| X240419P00037000 | 2023-12-04 11:08AM EST | 2024-04-19 | 2.40 | 1.17 | 3.05 | -0.10 | -4.00% | 50 | 211 | 31.32% |
| X240621P00037000 | 2023-12-01 12:58PM EST | 2024-06-21 | 2.25 | 2.16 | 2.49 | 0.00 | - | 11 | 345 | 20.73% |
| X240719P00037000 | 2023-11-20 9:49AM EST | 2024-07-19 | 3.55 | 1.76 | 2.97 | 0.00 | - | - | 1 | 23.58% |
| X250620P00037000 | 2023-10-31 8:54AM EST | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| X251219P00037000 | 2023-11-21 12:31PM EST | 2025-12-19 | 4.30 | 0.75 | 5.50 | 0.00 | - | 1 | 17 | 25.25% |
| X260116P00037000 | 2023-12-01 1:18PM EST | 2026-01-16 | 2.95 | 1.50 | 4.40 | 0.00 | - | 1 | 11 | 19.57% |
© 2023 Yahoo. Todos los derechos reservados.