U.S. markets open in 6 hours 53 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,016.00 +43.75 (+0.22%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.32 +0.49 (+0.61%) Oro
2,323.50 -7.30 (-0.31%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-17 10:26AM EDT | 20.00 | 17.33 | 15.50 | 17.70 | 0.00 | - | 2 | 2 | 94.68% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 86.01% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 102.64% |
| X241115C00030000 | 2024-06-18 10:42AM EDT | 30.00 | 8.45 | 7.40 | 9.25 | 0.00 | - | 1 | 101 | 65.92% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 5.40 | 5.85 | 0.00 | - | 1 | 101 | 52.30% |
| X241115C00035000 | 2024-06-18 11:50AM EDT | 35.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 12 | 18 | 50.90% |
| X241115C00038000 | 2024-06-25 3:36PM EDT | 38.00 | 2.80 | 1.94 | 4.95 | 0.00 | - | 5 | 782 | 51.76% |
| X241115C00040000 | 2024-06-24 3:59PM EDT | 40.00 | 2.70 | 1.11 | 4.15 | 0.00 | - | 2 | 1,244 | 67.19% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 1.02 | 2.89 | 0.00 | - | 2 | 686 | 50.51% |
| X241115C00045000 | 2024-06-25 1:04PM EDT | 45.00 | 1.00 | 0.75 | 1.24 | 0.00 | - | 37 | 2,123 | 45.87% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 57.69% |
| X241115C00050000 | 2024-06-24 9:44AM EDT | 50.00 | 0.35 | 0.30 | 1.25 | 0.00 | - | 5 | 2,126 | 56.59% |
| X241115C00052500 | 2024-06-25 2:47PM EDT | 52.50 | 0.17 | 0.10 | 0.35 | 0.00 | - | 101 | 235 | 43.02% |
| X241115C00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 101 | 1,394 | 33.01% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 53.13% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 76.47% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 82.42% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.00 | 2.28 | 0.00 | - | 1 | 0 | 88.28% |
| X241115P00025000 | 2024-06-25 11:02AM EDT | 25.00 | 0.67 | 0.56 | 0.78 | 0.00 | - | 1 | 99 | 50.78% |
| X241115P00028000 | 2024-06-24 10:10AM EDT | 28.00 | 1.08 | 0.95 | 2.71 | 0.00 | - | 1 | 131 | 58.30% |
| X241115P00030000 | 2024-06-25 3:35PM EDT | 30.00 | 1.92 | 1.13 | 1.92 | 0.00 | - | 260 | 824 | 49.39% |
| X241115P00033000 | 2024-06-25 3:36PM EDT | 33.00 | 3.00 | 2.34 | 3.10 | 0.00 | - | 5 | 3,744 | 48.49% |
| X241115P00035000 | 2024-06-25 12:11PM EDT | 35.00 | 3.70 | 1.64 | 4.50 | 0.00 | - | 129 | 904 | 52.77% |
| X241115P00038000 | 2024-06-25 1:04PM EDT | 38.00 | 5.30 | 5.30 | 5.80 | 0.00 | - | 101 | 3,308 | 46.80% |
| X241115P00040000 | 2024-06-25 1:09PM EDT | 40.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 156 | 967 | 42.29% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 6.70 | 8.90 | 0.00 | - | 55 | 564 | 39.16% |
| X241115P00045000 | 2024-06-25 3:49PM EDT | 45.00 | 10.50 | 10.05 | 10.45 | 0.00 | - | 331 | 522 | 36.62% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.