United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531C00035000 | 2024-05-17 2:51PM EDT | 35.00 | 1.61 | 0.06 | 3.25 | 0.00 | - | 5 | 5 | 58.40% |
| X240531C00036000 | 2024-05-24 3:52PM EDT | 36.00 | 0.46 | 0.18 | 0.68 | -0.16 | -25.81% | 98 | 10 | 36.43% |
| X240531C00037000 | 2024-05-24 3:49PM EDT | 37.00 | 0.15 | 0.00 | 0.30 | -0.22 | -59.46% | 26 | 525 | 35.55% |
| X240531C00037500 | 2024-05-14 2:17PM EDT | 37.50 | 1.35 | 0.00 | 2.25 | 0.00 | - | - | 1 | 89.36% |
| X240531C00038000 | 2024-05-24 10:51AM EDT | 38.00 | 0.08 | 0.05 | 0.45 | -0.07 | -46.67% | 6 | 82 | 59.86% |
| X240531C00039000 | 2024-05-22 11:55AM EDT | 39.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 9 | 53 | 49.22% |
| X240531C00040000 | 2024-05-24 2:14PM EDT | 40.00 | 0.07 | 0.00 | 0.09 | +0.02 | +40.00% | 56 | 145 | 53.32% |
| X240531C00041000 | 2024-05-24 2:13PM EDT | 41.00 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 123 | 1,894 | 53.13% |
| X240531C00042000 | 2024-05-23 10:16AM EDT | 42.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 1 | 190 | 60.94% |
| X240531C00042500 | 2024-05-17 12:12PM EDT | 42.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 157.72% |
| X240531C00043000 | 2024-05-17 10:23AM EDT | 43.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 35 | 96 | 163.57% |
| X240531C00044000 | 2024-04-29 10:31AM EDT | 44.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 174.80% |
| X240531C00045000 | 2024-05-21 12:01PM EDT | 45.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 1 | 23 | 97.27% |
| X240531C00046000 | 2024-04-23 9:50AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| X240531C00048000 | 2024-04-24 12:44PM EDT | 48.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 1 | 214.84% |
| X240531C00050000 | 2024-05-17 12:39PM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 232.23% |
| X240531C00055000 | 2024-05-16 3:27PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 118.75% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240531P00027000 | 2024-05-03 3:48PM EDT | 27.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 235.94% |
| X240531P00028000 | 2024-05-20 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 150.59% |
| X240531P00030000 | 2024-05-17 12:08PM EDT | 30.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 45 | 64 | 175.78% |
| X240531P00031000 | 2024-05-03 10:53AM EDT | 31.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 3 | 6 | 156.25% |
| X240531P00032000 | 2024-05-23 12:40PM EDT | 32.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 30 | 62 | 55.27% |
| X240531P00033000 | 2024-05-24 12:22PM EDT | 33.00 | 0.07 | 0.00 | 2.18 | -0.05 | -41.67% | 3 | 240 | 118.56% |
| X240531P00034000 | 2024-05-24 3:12PM EDT | 34.00 | 0.14 | 0.10 | 0.22 | -0.08 | -36.36% | 15 | 170 | 44.34% |
| X240531P00035000 | 2024-05-24 3:41PM EDT | 35.00 | 0.35 | 0.24 | 0.45 | -0.09 | -20.45% | 318 | 47 | 42.19% |
| X240531P00036000 | 2024-05-24 10:14AM EDT | 36.00 | 0.62 | 0.37 | 0.80 | -0.18 | -22.50% | 20 | 128 | 37.99% |
| X240531P00037000 | 2024-05-24 12:07PM EDT | 37.00 | 1.00 | 0.00 | 2.00 | +0.10 | +11.11% | 3 | 74 | 68.95% |
| X240531P00037500 | 2024-05-24 1:36PM EDT | 37.50 | 2.32 | 1.00 | 3.70 | +0.80 | +52.63% | 20 | 20 | 69.82% |
| X240531P00038000 | 2024-05-17 3:00PM EDT | 38.00 | 2.46 | 0.19 | 4.15 | 0.00 | - | 2 | 10 | 146.68% |
| X240531P00039000 | 2024-05-24 11:27AM EDT | 39.00 | 3.86 | 2.38 | 5.15 | +0.29 | +8.12% | 1 | 5 | 87.89% |
| X240531P00039500 | 2024-05-17 1:10PM EDT | 39.50 | 3.49 | 2.76 | 5.65 | 0.00 | - | 2 | 2 | 91.02% |
| X240531P00041000 | 2024-05-23 11:51AM EDT | 41.00 | 5.20 | 4.70 | 7.15 | 0.00 | - | 1 | 4 | 124.32% |
| X240531P00042000 | 2024-05-20 1:09PM EDT | 42.00 | 5.15 | 5.50 | 7.75 | 0.00 | - | 3 | 0 | 115.33% |
| X240531P00043000 | 2024-05-17 1:00PM EDT | 43.00 | 6.85 | 6.55 | 9.15 | 0.00 | - | 3 | 1 | 142.58% |
| X240531P00044000 | 2024-05-16 12:17PM EDT | 44.00 | 5.95 | 7.20 | 10.15 | 0.00 | - | - | 0 | 140.04% |
| X240531P00045000 | 2024-05-14 9:32AM EDT | 45.00 | 6.80 | 8.75 | 11.05 | 0.00 | - | 5 | 0 | 167.19% |
| X240531P00046000 | 2024-04-17 10:00AM EDT | 46.00 | 5.30 | 9.90 | 12.20 | 0.00 | - | - | 1 | 187.89% |
© 2024 Yahoo. Todos los derechos reservados.