United States Steel Corporation (X)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.20 | 14.50 | 0.00 | - | 4 | 2 | 68.16% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 59.74% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 4.20 | 7.75 | 0.00 | - | 5 | 7 | 50.29% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 35.00 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 48.41% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 38.00 | 4.50 | 2.55 | 5.00 | 0.00 | - | 10 | 21 | 50.96% |
| X241018C00039000 | 2024-05-17 11:23AM EDT | 39.00 | 2.91 | 0.76 | 4.30 | 0.00 | - | 2 | 58 | 60.64% |
| X241018C00040000 | 2024-05-23 3:03PM EDT | 40.00 | 2.25 | 0.74 | 4.30 | 0.00 | - | 2 | 93 | 64.28% |
| X241018C00041000 | 2024-05-23 3:03PM EDT | 41.00 | 1.95 | 0.34 | 2.89 | 0.00 | - | 1 | 62 | 51.98% |
| X241018C00042000 | 2024-05-23 3:03PM EDT | 42.00 | 1.65 | 0.52 | 3.65 | 0.00 | - | 2 | 15 | 63.70% |
| X241018C00043000 | 2024-05-20 10:52AM EDT | 43.00 | 1.41 | 0.24 | 3.25 | 0.00 | - | 1 | 94 | 62.20% |
| X241018C00044000 | 2024-05-20 10:56AM EDT | 44.00 | 1.17 | 0.16 | 3.30 | 0.00 | - | 1 | 8 | 65.63% |
| X241018C00045000 | 2024-05-22 9:51AM EDT | 45.00 | 0.80 | 0.16 | 1.10 | -0.20 | -20.00% | 50 | 190 | 40.87% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 2.94 | 0.00 | - | 1 | 151 | 66.72% |
| X241018C00047000 | 2024-05-20 11:08AM EDT | 47.00 | 0.62 | 0.00 | 2.79 | 0.00 | - | 1 | 430 | 67.38% |
| X241018C00048000 | 2024-05-20 11:01AM EDT | 48.00 | 0.49 | 0.24 | 2.62 | 0.00 | - | 1 | 336 | 52.17% |
| X241018C00049000 | 2024-05-20 11:06AM EDT | 49.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 1 | 534 | 42.58% |
| X241018C00050000 | 2024-05-23 3:59PM EDT | 50.00 | 0.31 | 0.16 | 2.38 | 0.00 | - | 1 | 2,331 | 53.86% |
| X241018C00052500 | 2024-05-09 10:17AM EDT | 52.50 | 0.19 | 0.02 | 0.35 | 0.00 | - | 1 | 2,671 | 40.72% |
| X241018C00055000 | 2024-05-10 2:03PM EDT | 55.00 | 0.11 | 0.01 | 0.90 | 0.00 | - | 35 | 772 | 56.40% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 88.04% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.30 | 2.58 | 0.00 | - | 1 | 5 | 68.21% |
| X241018P00028000 | 2024-05-17 3:33PM EDT | 28.00 | 1.20 | 0.20 | 3.10 | 0.00 | - | 8 | 18 | 56.89% |
| X241018P00030000 | 2024-05-23 2:24PM EDT | 30.00 | 1.50 | 1.28 | 1.61 | 0.00 | - | 23 | 2,525 | 46.66% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 33.00 | 2.30 | 0.32 | 4.35 | 0.00 | - | 4 | 12 | 65.72% |
| X241018P00035000 | 2024-05-22 12:50PM EDT | 35.00 | 3.00 | 1.34 | 4.10 | 0.00 | - | 4 | 73 | 50.81% |
| X241018P00038000 | 2024-05-24 3:11PM EDT | 38.00 | 4.65 | 4.60 | 4.80 | +1.28 | +37.98% | 154 | 630 | 39.25% |
| X241018P00039000 | 2024-05-17 11:23AM EDT | 39.00 | 4.58 | 3.90 | 6.60 | 0.00 | - | 1 | 264 | 51.95% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 40.00 | 5.10 | 5.20 | 7.20 | 0.00 | - | 34 | 1,409 | 51.12% |
| X241018P00041000 | 2024-04-26 11:46AM EDT | 41.00 | 5.82 | 4.60 | 8.40 | 0.00 | - | 2 | 1 | 56.71% |
| X241018P00042000 | 2024-05-24 12:27PM EDT | 42.00 | 7.10 | 5.70 | 8.65 | +1.25 | +21.37% | 77 | 160 | 51.34% |
| X241018P00043000 | 2024-05-21 1:08PM EDT | 43.00 | 7.60 | 5.90 | 9.95 | 0.00 | - | 100 | 307 | 57.74% |
| X241018P00044000 | 2024-05-22 9:54AM EDT | 44.00 | 8.40 | 6.70 | 10.65 | 0.00 | - | 50 | 252 | 57.03% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 45.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 306 | 1,799 | 0.00% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.85 | 10.15 | 13.50 | 0.00 | - | 1 | 3 | 62.79% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-06 3:55PM EDT | 49.00 | 11.00 | 12.75 | 14.70 | 0.00 | - | 9 | 214 | 56.81% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 69.46% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 14.80 | 18.60 | 0.00 | - | 3,180 | 2 | 69.19% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 26.17% |
© 2024 Yahoo. Todos los derechos reservados.