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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 363.53% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 223.29% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 63.04% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 6.25 | 9.45 | 0.00 | - | 1 | 22 | 65.67% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 5.00 | 8.70 | 0.00 | - | 1 | 14 | 58.89% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 4.30 | 7.70 | -1.55 | -21.09% | 26 | 68 | 55.86% |
| X240719C00032000 | 2024-05-24 3:52PM EDT | 32.00 | 4.77 | 3.45 | 6.90 | -2.23 | -31.86% | 68 | 108 | 52.83% |
| X240719C00033000 | 2024-05-21 12:30PM EDT | 33.00 | 4.65 | 2.24 | 5.75 | 0.00 | - | 36 | 483 | 77.10% |
| X240719C00034000 | 2024-05-24 2:12PM EDT | 34.00 | 3.76 | 1.55 | 4.95 | 0.00 | - | 35 | 441 | 72.02% |
| X240719C00035000 | 2024-05-24 3:52PM EDT | 35.00 | 2.57 | 1.25 | 3.50 | -1.08 | -29.59% | 59 | 276 | 54.69% |
| X240719C00036000 | 2024-05-21 12:40PM EDT | 36.00 | 2.99 | 0.59 | 4.30 | 0.00 | - | 10 | 121 | 77.64% |
| X240719C00037000 | 2024-05-23 2:02PM EDT | 37.00 | 1.70 | 0.13 | 3.25 | 0.00 | - | 69 | 120 | 66.36% |
| X240719C00038000 | 2024-05-24 12:42PM EDT | 38.00 | 1.30 | 0.00 | 3.25 | -0.60 | -31.58% | 2 | 2,258 | 73.22% |
| X240719C00039000 | 2024-05-24 2:03PM EDT | 39.00 | 1.16 | 0.74 | 1.16 | +0.16 | +16.00% | 1,508 | 12,866 | 40.97% |
| X240719C00040000 | 2024-05-23 3:25PM EDT | 40.00 | 0.72 | 0.56 | 0.91 | 0.00 | - | 16 | 2,010 | 40.97% |
| X240719C00041000 | 2024-05-24 2:39PM EDT | 41.00 | 0.60 | 0.48 | 0.65 | +0.05 | +9.09% | 5 | 83 | 39.65% |
| X240719C00042000 | 2024-05-24 11:05AM EDT | 42.00 | 0.40 | 0.00 | 0.56 | -0.08 | -16.67% | 2 | 2,324 | 41.46% |
| X240719C00043000 | 2024-05-22 10:05AM EDT | 43.00 | 0.35 | 0.00 | 2.41 | 0.00 | - | 1 | 41 | 60.72% |
| X240719C00044000 | 2024-05-23 1:29PM EDT | 44.00 | 0.25 | 0.00 | 1.21 | 0.00 | - | 61 | 438 | 50.10% |
| X240719C00045000 | 2024-05-21 3:30PM EDT | 45.00 | 0.22 | 0.10 | 1.74 | 0.00 | - | 2,086 | 2,836 | 61.87% |
| X240719C00046000 | 2024-05-22 2:34PM EDT | 46.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 6 | 327 | 69.39% |
| X240719C00047000 | 2024-05-20 3:09PM EDT | 47.00 | 0.11 | 0.00 | 0.71 | 0.00 | - | 2 | 433 | 51.71% |
| X240719C00048000 | 2024-05-21 1:46PM EDT | 48.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 2 | 184 | 41.50% |
| X240719C00049000 | 2024-05-21 11:04AM EDT | 49.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | 92 | 295 | 79.54% |
| X240719C00050000 | 2024-05-22 12:21PM EDT | 50.00 | 0.03 | 0.03 | 0.30 | 0.00 | - | 1 | 3,888 | 50.59% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 51.37% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,432 | 47.27% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 84.28% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 56.25% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 85.74% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 118.85% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-23 1:37PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 64.84% |
| X240719P00025000 | 2024-05-23 1:27PM EDT | 25.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 8 | 1,884 | 52.93% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 92.72% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 698 | 738 | 83.74% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 2.38 | 0.00 | - | 2 | 7 | 79.79% |
| X240719P00029000 | 2024-05-24 1:51PM EDT | 29.00 | 0.46 | 0.12 | 0.48 | +0.16 | +53.33% | 2 | 5,407 | 51.42% |
| X240719P00030000 | 2024-05-24 2:03PM EDT | 30.00 | 0.42 | 0.15 | 0.55 | -0.01 | -2.33% | 1,602 | 11,551 | 47.80% |
| X240719P00031000 | 2024-05-17 12:03PM EDT | 31.00 | 0.46 | 0.00 | 2.74 | -0.17 | -26.98% | 1 | 2,548 | 62.50% |
| X240719P00032000 | 2024-05-24 3:52PM EDT | 32.00 | 0.71 | 0.61 | 1.12 | -0.09 | -11.25% | 352 | 137 | 49.61% |
| X240719P00033000 | 2024-05-23 12:25PM EDT | 33.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 7 | 217 | 50.44% |
| X240719P00034000 | 2024-05-24 1:51PM EDT | 34.00 | 1.49 | 0.20 | 3.45 | +0.18 | +13.74% | 4 | 6,790 | 79.79% |
| X240719P00035000 | 2024-05-24 3:49PM EDT | 35.00 | 1.78 | 1.00 | 2.17 | +0.19 | +11.95% | 1,644 | 17,283 | 47.00% |
| X240719P00036000 | 2024-05-17 12:22PM EDT | 36.00 | 1.02 | 1.13 | 4.10 | 0.00 | - | 2 | 184 | 72.41% |
| X240719P00037000 | 2024-05-24 9:35AM EDT | 37.00 | 1.56 | 0.60 | 4.70 | -0.88 | -36.07% | 2 | 665 | 72.80% |
| X240719P00038000 | 2024-05-24 9:30AM EDT | 38.00 | 3.07 | 1.34 | 3.65 | -0.23 | -6.97% | 4 | 1,194 | 42.77% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 39.00 | 2.76 | 1.75 | 5.05 | 0.00 | - | 2 | 902 | 56.10% |
| X240719P00040000 | 2024-05-24 2:40PM EDT | 40.00 | 4.50 | 2.49 | 6.60 | -0.10 | -2.17% | 1 | 326 | 71.88% |
| X240719P00041000 | 2024-05-10 12:32PM EDT | 41.00 | 3.25 | 5.20 | 7.40 | 0.00 | - | 1 | 349 | 52.03% |
| X240719P00042000 | 2024-05-21 11:02AM EDT | 42.00 | 5.87 | 4.60 | 8.25 | 0.00 | - | 1 | 296 | 75.59% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 52.88% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 6.60 | 9.70 | 0.00 | - | 7 | 310 | 73.54% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 45.00 | 8.15 | 8.35 | 9.40 | 0.00 | - | 10 | 3,946 | 44.09% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 9.90 | 11.90 | 0.00 | - | 10 | 4 | 62.60% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 73.78% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 57.52% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 13.10 | 14.90 | 0.00 | - | 2 | 13 | 75.20% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.