Mercados españoles abiertos en 4 hrs 10 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.785,07 -446,20 (-1,34%) Dólar/Euro
1,0842 +0,0006 (+0,05%) Petróleo Brent
78,05 +0,02 (+0,03%) Bitcoin EUR
38.520,30 +920,25 (+2,45%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208C00040000 | 2023-12-04 3:51PM EST | 2023-12-08 | 0.07 | 0.02 | 0.14 | -0.05 | -41.67% | 25 | 718 | 60.16% |
| X231215C00040000 | 2023-12-04 3:11PM EST | 2023-12-15 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 154 | 28,100 | 46.39% |
| X231222C00040000 | 2023-12-04 3:12PM EST | 2023-12-22 | 0.25 | 0.22 | 0.39 | -0.04 | -13.79% | 2,189 | 2,955 | 45.51% |
| X231229C00040000 | 2023-12-04 1:04PM EST | 2023-12-29 | 0.28 | 0.23 | 0.31 | 0.00 | - | 34 | 947 | 35.55% |
| X240105C00040000 | 2023-12-04 2:31PM EST | 2024-01-05 | 0.33 | 0.29 | 0.43 | -0.11 | -25.00% | 3 | 168 | 35.45% |
| X240112C00040000 | 2023-12-01 11:50AM EST | 2024-01-12 | 0.38 | 0.34 | 0.89 | 0.00 | - | 14 | 24 | 44.24% |
| X240119C00040000 | 2023-12-04 3:42PM EST | 2024-01-19 | 0.35 | 0.34 | 0.40 | 0.00 | - | 1,630 | 10,386 | 28.76% |
| X240216C00040000 | 2023-12-01 2:58PM EST | 2024-02-16 | 0.58 | 0.46 | 0.54 | 0.00 | - | 1 | 19 | 25.59% |
| X240419C00040000 | 2023-11-30 3:39PM EST | 2024-04-19 | 0.66 | 0.30 | 1.00 | 0.00 | - | 5 | 863 | 25.03% |
| X240621C00040000 | 2023-11-29 10:00AM EST | 2024-06-21 | 1.00 | 0.45 | 1.10 | +0.20 | +25.00% | 17 | 986 | 21.75% |
| X250117C00040000 | 2023-12-04 3:28PM EST | 2025-01-17 | 1.78 | 1.60 | 2.49 | +0.72 | +67.92% | 103 | 2,079 | 24.72% |
| X250620C00040000 | 2023-11-15 3:07PM EST | 2025-06-20 | 1.50 | 1.00 | 4.50 | 0.00 | - | 1 | 200 | 32.25% |
| X251219C00040000 | 2023-12-04 2:42PM EST | 2025-12-19 | 2.80 | 0.50 | 4.50 | +0.75 | +36.59% | 2 | 162 | 28.04% |
| X260116C00040000 | 2023-12-04 2:01PM EST | 2026-01-16 | 2.39 | 2.45 | 3.50 | -0.21 | -8.08% | 62 | 419 | 22.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X231208P00040000 | 2023-10-31 2:56PM EST | 2023-12-08 | 6.07 | 3.15 | 5.70 | 0.00 | - | 1 | 0 | 143.07% |
| X231215P00040000 | 2023-11-30 9:36AM EST | 2023-12-15 | 4.45 | 2.89 | 4.55 | 0.00 | - | 5 | 197 | 91.89% |
| X231222P00040000 | 2023-11-28 11:37AM EST | 2023-12-22 | 4.50 | 3.55 | 3.70 | 0.00 | - | - | 1 | 37.89% |
| X240119P00040000 | 2023-11-29 3:36PM EST | 2024-01-19 | 4.75 | 1.75 | 4.50 | 0.00 | - | 2 | 32 | 43.85% |
| X240419P00040000 | 2023-11-28 2:20PM EST | 2024-04-19 | 4.80 | 3.50 | 4.40 | 0.00 | - | 238 | 278 | 24.15% |
| X240621P00040000 | 2023-09-29 2:50PM EST | 2024-06-21 | 7.50 | 5.35 | 8.55 | 0.00 | - | 1 | 1 | 59.57% |
| X240719P00040000 | 2023-11-22 10:16AM EST | 2024-07-19 | 5.60 | 2.44 | 4.60 | 0.00 | - | - | 3 | 20.69% |
| X250117P00040000 | 2023-12-01 10:02AM EST | 2025-01-17 | 6.80 | 2.82 | 6.50 | 0.00 | - | 10 | 12 | 28.31% |
| X250620P00040000 | 2023-12-01 11:51AM EST | 2025-06-20 | 4.00 | 2.10 | 7.00 | 0.00 | - | 10 | 11 | 26.92% |
| X251219P00040000 | 2023-11-21 12:29PM EST | 2025-12-19 | 6.20 | 2.00 | 6.45 | 0.00 | - | 1 | 13 | 20.75% |
| X260116P00040000 | 2023-10-31 2:43PM EST | 2026-01-16 | 6.40 | 2.96 | 5.15 | 0.00 | - | 45 | 47 | 14.06% |
© 2023 Yahoo. Todos los derechos reservados.