Mercados españoles abiertos en 5 hrs 34 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.574,04 +337,97 (+0,88%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,64 +0,31 (+0,37%) Bitcoin EUR
59.088,57 -642,82 (-1,08%)
United States Steel Corporation (X)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:40.00
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00040000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 0.06 | 0.01 | 2.15 | -0.09 | -60.00% | 21 | 19 | 116.80% |
| X240517C00040000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.35 | 0.31 | 0.44 | +0.15 | +75.00% | 413 | 12,828 | 43.26% |
| X240524C00040000 | 2024-05-06 2:52PM EDT | 2024-05-24 | 0.40 | 0.06 | 0.75 | +0.10 | +33.33% | 14 | 20 | 44.43% |
| X240531C00040000 | 2024-05-06 2:17PM EDT | 2024-05-31 | 0.50 | 0.08 | 2.50 | -0.17 | -25.37% | 6 | 29 | 52.30% |
| X240607C00040000 | 2024-05-03 12:05PM EDT | 2024-06-07 | 0.53 | 0.10 | 0.80 | 0.00 | - | 1 | 8 | 34.57% |
| X240621C00040000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.21 | 1.01 | 1.14 | +0.15 | +14.15% | 1,109 | 5,154 | 35.60% |
| X240719C00040000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 1.83 | 1.17 | 2.42 | +0.55 | +42.97% | 1 | 1,880 | 47.29% |
| X240920C00040000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 2.95 | 2.39 | 3.00 | +0.45 | +18.00% | 21 | 576 | 41.02% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 2024-10-18 | 5.95 | 2.08 | 3.70 | 0.00 | - | 3 | 21 | 44.25% |
| X241115C00040000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 4.10 | 2.56 | 4.10 | +0.70 | +20.59% | 3 | 1,117 | 44.53% |
| X250117C00040000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 5.00 | 4.75 | 5.70 | +0.75 | +17.65% | 148 | 3,227 | 51.28% |
| X250620C00040000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 5.20 | 3.80 | 8.35 | 0.00 | - | 1 | 311 | 57.21% |
| X251219C00040000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 6.15 | 4.65 | 9.25 | 0.00 | - | 6 | 1,017 | 52.41% |
| X260116C00040000 | 2024-05-06 9:43AM EDT | 2026-01-16 | 6.40 | 5.80 | 7.10 | +0.10 | +1.59% | 2 | 509 | 40.09% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00040000 | 2024-04-16 3:38PM EDT | 2024-05-10 | 1.45 | 0.15 | 4.00 | 0.00 | - | 10 | 25 | 179.20% |
| X240517P00040000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 2.80 | 0.22 | 3.60 | -0.63 | -18.37% | 55 | 4,935 | 92.58% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.37 | 4.25 | 0.00 | - | 1 | 1 | 91.99% |
| X240607P00040000 | 2024-04-29 10:00AM EDT | 2024-06-07 | 3.74 | 0.45 | 4.10 | 0.00 | - | 1 | 0 | 65.63% |
| X240621P00040000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 4.43 | 1.98 | 3.95 | 0.00 | - | 140 | 12,984 | 51.90% |
| X240719P00040000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 4.35 | 1.34 | 4.95 | 0.00 | - | 4 | 326 | 55.69% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 2.26 | 5.45 | 0.00 | - | 125 | 902 | 46.31% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 2.86 | 5.70 | 0.00 | - | 34 | 1,409 | 44.65% |
| X241115P00040000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 5.50 | 2.85 | 6.65 | 0.00 | - | 1 | 368 | 49.90% |
| X250117P00040000 | 2024-05-06 3:38PM EDT | 2025-01-17 | 5.60 | 4.15 | 5.90 | -0.90 | -13.85% | 111 | 117,648 | 37.43% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 6.75 | 4.30 | 6.75 | 0.00 | - | 27 | 599 | 34.88% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 4.50 | 9.25 | 0.00 | - | 13 | 1,272 | 42.05% |
| X260116P00040000 | 2024-04-30 10:24AM EDT | 2026-01-16 | 7.50 | 4.95 | 8.10 | +0.50 | +7.14% | 1 | 1,147 | 35.22% |
© 2024 Yahoo. Todos los derechos reservados.