U.S. markets open in 6 hours 58 minutes
F S&P 500
5,543.50 +6.50 (+0.12%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,011.50 +39.25 (+0.20%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,321.90 -8.90 (-0.38%)
United States Steel Corporation (X)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-25 3:33PM EDT | 20.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 99.07% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 86.30% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 116.77% |
| X240920C00033000 | 2024-06-25 12:25PM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| X240920C00035000 | 2024-06-20 9:58AM EDT | 35.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240920C00038000 | 2024-06-25 12:11PM EDT | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X240920C00040000 | 2024-06-25 3:51PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| X240920C00043000 | 2024-06-25 3:45PM EDT | 43.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240920C00045000 | 2024-06-25 3:42PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| X240920C00047000 | 2024-06-25 2:52PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| X240920C00050000 | 2024-06-20 1:44PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240920C00052500 | 2024-06-25 3:55PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| X240920C00055000 | 2024-06-25 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240920C00057500 | 2024-06-17 11:39AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 80.86% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 71.48% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00020000 | 2024-06-17 2:24PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,750 | 0 | 12.50% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 61.82% |
| X240920P00030000 | 2024-06-25 2:07PM EDT | 30.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| X240920P00033000 | 2024-06-25 1:04PM EDT | 33.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| X240920P00035000 | 2024-06-25 3:56PM EDT | 35.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| X240920P00038000 | 2024-06-25 3:59PM EDT | 38.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| X240920P00040000 | 2024-06-25 3:47PM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240920P00043000 | 2024-06-21 11:50AM EDT | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| X240920P00045000 | 2024-06-25 3:35PM EDT | 45.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 58.01% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.