Mercados españoles abiertos en 6 hrs 58 min

United States Steel Corporation (X)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,69+0,29 (+0,61%)
Al cierre: 04:00PM EST
47,50 -0,19 (-0,40%)
Después del cierre: 07:34PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:45.00
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240308C000450002024-03-01 9:56AM EST2024-03-082.301.453.000.00-1162.40%
X240315C000450002024-02-29 2:58PM EST2024-03-152.652.583.750.00-132466.80%
X240322C000450002024-03-01 2:58PM EST2024-03-222.762.873.150.00-1134.52%
X240405C000450002024-02-23 12:43PM EST2024-04-053.352.214.550.00-1155.18%
X240419C000450002024-03-04 1:00PM EST2024-04-193.502.214.55+0.05+1.45%22,58346.00%
X240517C000450002024-02-23 11:07AM EST2024-05-173.753.804.750.00-220038.82%
X240621C000450002024-02-21 10:29AM EST2024-06-213.404.454.800.00-21,12232.52%
X240719C000450002024-02-15 11:09AM EST2024-07-193.653.156.600.00-105545.56%
X240920C000450002024-02-13 10:42AM EST2024-09-204.555.455.950.00-201,73332.79%
X241018C000450002024-02-29 12:31PM EST2024-10-186.105.606.350.00-11433.55%
X241115C000450002024-03-04 1:33PM EST2024-11-156.756.406.85+0.21+3.21%11846834.99%
X250117C000450002024-03-01 1:17PM EST2025-01-177.267.157.650.00-151,55536.11%
X250620C000450002024-02-23 11:26AM EST2025-06-208.157.658.300.00-241032.84%
X251219C000450002024-03-01 10:48AM EST2025-12-198.178.008.750.00-62,09629.77%
X260116C000450002024-03-04 3:48PM EST2026-01-168.357.858.85+0.09+1.09%1092629.56%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
X240308P000450002024-03-04 2:26PM EST2024-03-080.210.011.00+0.11+110.00%1432476.37%
X240315P000450002024-03-04 3:53PM EST2024-03-150.120.070.15-0.01-7.69%2,0228,86629.40%
X240322P000450002024-02-28 1:57PM EST2024-03-220.310.140.300.00-53229.05%
X240328P000450002024-03-04 3:55PM EST2024-03-280.210.221.60-0.14-40.00%100157.81%
X240405P000450002024-03-01 2:13PM EST2024-04-050.490.290.490.00-12026.61%
X240419P000450002024-03-04 3:53PM EST2024-04-190.610.510.63-0.09-12.86%22023,93424.93%
X240517P000450002024-03-04 2:27PM EST2024-05-170.950.881.12-0.21-18.10%56426.56%
X240621P000450002024-03-01 1:07PM EST2024-06-211.451.181.460.00-112,12025.62%
X240719P000450002024-03-01 9:59AM EST2024-07-191.840.432.600.00-2,0005,59533.57%
X240920P000450002024-03-01 9:51AM EST2024-09-202.131.062.290.00-1015,96725.42%
X241018P000450002024-02-23 11:07AM EST2024-10-183.091.872.860.00-2,5003,33227.88%
X241115P000450002024-03-04 2:23PM EST2024-11-152.831.373.05-0.18-5.98%3334727.59%
X250117P000450002024-03-04 2:52PM EST2025-01-173.353.403.70-0.37-9.95%10129,82928.61%
X250620P000450002024-02-28 3:56PM EST2025-06-204.001.774.200.00-196325.96%
X251219P000450002024-03-01 9:30AM EST2025-12-194.502.334.550.00-13623.52%
X260116P000450002024-03-01 1:48PM EST2026-01-164.802.384.550.00-1043823.04%