Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,63 +0,30 (+0,36%) Bitcoin EUR
58.946,18 -312,77 (-0,53%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00045000 | 2024-05-06 1:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.94 | 0.00 | - | 6 | 19 | 133.98% |
| X240517C00045000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 29 | 12,879 | 50.59% |
| X240531C00045000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.50 | 0.00 | - | 1 | 13 | 59.96% |
| X240621C00045000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.33 | 0.12 | 0.33 | +0.21 | +175.00% | 4 | 2,043 | 39.21% |
| X240719C00045000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.65 | +0.05 | +12.20% | 26 | 1,869 | 38.62% |
| X240920C00045000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 1.28 | 1.10 | 1.47 | +0.20 | +18.52% | 27 | 2,033 | 39.75% |
| X241018C00045000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 1.55 | 0.76 | 3.10 | +0.79 | +103.95% | 1 | 68 | 53.61% |
| X241115C00045000 | 2024-04-30 11:26AM EDT | 2024-11-15 | 1.30 | 0.61 | 2.25 | -0.04 | -2.99% | 2 | 2,008 | 41.44% |
| X250117C00045000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 2.70 | 2.58 | 3.15 | +0.32 | +13.45% | 7 | 21,415 | 43.49% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 3.25 | 2.00 | 6.30 | 0.00 | - | 4 | 479 | 54.18% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 3.15 | 6.40 | 0.00 | - | 1 | 2,476 | 45.61% |
| X260116C00045000 | 2024-05-06 12:57PM EDT | 2026-01-16 | 4.30 | 2.52 | 7.20 | +0.20 | +4.88% | 5 | 1,208 | 48.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00045000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 7.99 | 5.55 | 9.35 | 0.00 | - | 3 | 767 | 87.70% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 2024-05-24 | 8.65 | 6.05 | 9.00 | 0.00 | - | 10 | 10 | 73.05% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 8.04 | 5.60 | 9.40 | 0.00 | - | 10 | 0 | 61.52% |
| X240607P00045000 | 2024-05-02 2:14PM EDT | 2024-06-07 | 7.95 | 6.85 | 9.35 | 0.00 | - | - | 1 | 72.56% |
| X240621P00045000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 7.85 | 5.35 | 8.95 | 0.00 | - | 1 | 11,469 | 79.00% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 8.25 | 5.35 | 9.45 | 0.00 | - | 10 | 4,513 | 70.43% |
| X240920P00045000 | 2024-05-06 2:14PM EDT | 2024-09-20 | 8.20 | 6.45 | 7.75 | -0.59 | -6.71% | 15 | 15,605 | 30.62% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 6.40 | 9.20 | 0.00 | - | 306 | 1,799 | 44.73% |
| X241115P00045000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 7.74 | 7.85 | 8.25 | +0.67 | +9.48% | 25 | 526 | 31.62% |
| X250117P00045000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 8.52 | 7.00 | 8.85 | -0.86 | -9.17% | 65 | 121,676 | 32.92% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 9.83 | 7.90 | 9.40 | -0.46 | -4.47% | 15 | 2,507 | 29.77% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 8.60 | 11.75 | 0.00 | - | 100 | 135 | 37.31% |
| X260116P00045000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 9.76 | 7.85 | 12.05 | -1.38 | -12.39% | 1 | 708 | 37.99% |
© 2024 Yahoo. Todos los derechos reservados.