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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 109.74% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 74.76% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 87.40% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 170.29% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 11.70 | 15.90 | 0.00 | - | 8 | 23 | 57.35% |
| X250620C00027000 | 2024-04-10 12:59PM EDT | 27.00 | 17.53 | 13.65 | 14.30 | 0.00 | - | 1 | 149 | 69.70% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-05-23 11:51AM EDT | 32.00 | 8.75 | 7.50 | 10.80 | 0.00 | - | 1 | 127 | 50.64% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 35.00 | 8.23 | 5.15 | 8.75 | 0.00 | - | 2 | 295 | 57.36% |
| X250620C00037000 | 2024-05-23 1:29PM EDT | 37.00 | 6.02 | 3.85 | 8.10 | 0.00 | - | 2 | 166 | 58.15% |
| X250620C00040000 | 2024-05-17 1:02PM EDT | 40.00 | 4.75 | 3.10 | 6.75 | 0.00 | - | 1 | 315 | 55.88% |
| X250620C00042000 | 2024-05-23 10:27AM EDT | 42.00 | 4.00 | 1.65 | 5.70 | 0.00 | - | 5 | 120 | 52.88% |
| X250620C00045000 | 2024-05-24 9:56AM EDT | 45.00 | 2.85 | 0.53 | 4.60 | -0.40 | -12.31% | 180 | 668 | 50.84% |
| X250620C00047000 | 2024-05-22 9:30AM EDT | 47.00 | 1.90 | 0.00 | 4.15 | -0.25 | -11.63% | 1 | 173 | 50.93% |
| X250620C00050000 | 2024-05-24 9:30AM EDT | 50.00 | 1.30 | 0.99 | 2.79 | -0.05 | -3.70% | 1 | 912 | 45.41% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 57.45% |
| X250620C00055000 | 2024-05-22 1:44PM EDT | 55.00 | 0.30 | 0.25 | 0.32 | 0.00 | - | 2 | 792 | 26.59% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 2.42 | 0.00 | - | 1 | 66 | 51.15% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 47.95% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-08 2:47PM EDT | 13.00 | 0.23 | 0.05 | 2.34 | 0.00 | - | 11 | 138 | 87.26% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.43 | 0.00 | - | 1 | 181 | 77.00% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.08 | 1.89 | 0.00 | - | 1 | 118 | 59.18% |
| X250620P00020000 | 2024-05-23 11:24AM EDT | 20.00 | 0.87 | 0.26 | 1.01 | 0.00 | - | 6 | 781 | 52.27% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.01 | 2.00 | 0.00 | - | 2 | 151 | 55.18% |
| X250620P00025000 | 2024-05-20 10:50AM EDT | 25.00 | 1.74 | 0.97 | 1.96 | 0.00 | - | 100 | 893 | 47.63% |
| X250620P00027000 | 2024-05-02 2:48PM EDT | 27.00 | 2.20 | 0.00 | 4.10 | 0.00 | - | 101 | 149 | 61.04% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 30.00 | 2.77 | 2.12 | 4.00 | 0.00 | - | 3 | 29 | 48.61% |
| X250620P00032000 | 2024-05-23 3:50PM EDT | 32.00 | 5.45 | 1.55 | 5.05 | 0.00 | - | 2 | 261 | 49.23% |
| X250620P00035000 | 2024-05-13 1:17PM EDT | 35.00 | 4.12 | 2.62 | 6.80 | 0.00 | - | 1 | 75 | 50.00% |
| X250620P00037000 | 2024-05-13 1:25PM EDT | 37.00 | 5.21 | 3.60 | 6.65 | 0.00 | - | 3 | 93 | 40.72% |
| X250620P00040000 | 2024-05-17 11:13AM EDT | 40.00 | 6.67 | 5.90 | 8.20 | 0.00 | - | 9 | 608 | 38.11% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 6.15 | 9.60 | 0.00 | - | 4 | 352 | 38.06% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 45.00 | 9.83 | 9.35 | 11.85 | 0.00 | - | 15 | 2,521 | 38.03% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 29.64% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 12.10 | 16.90 | 0.00 | - | 1 | 26 | 45.61% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.