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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219C00015000 | 2023-12-26 12:28PM EDT | 15.00 | 33.30 | 31.50 | 35.80 | 0.00 | - | 6 | 78 | 260.94% |
| X251219C00018000 | 2024-04-19 12:16PM EDT | 18.00 | 21.95 | 17.20 | 22.00 | 0.00 | - | 25 | 56 | 58.45% |
| X251219C00020000 | 2024-05-07 1:22PM EDT | 20.00 | 20.48 | 15.95 | 20.35 | 0.00 | - | 2 | 542 | 57.69% |
| X251219C00023000 | 2024-04-16 1:09PM EDT | 23.00 | 19.91 | 13.50 | 17.30 | 0.00 | - | 2 | 610 | 66.91% |
| X251219C00025000 | 2024-05-01 2:01PM EDT | 25.00 | 15.22 | 13.50 | 16.95 | 0.00 | - | 1 | 259 | 58.69% |
| X251219C00027000 | 2024-03-08 12:23PM EDT | 27.00 | 23.85 | 15.60 | 20.50 | 0.00 | - | 2 | 223 | 87.66% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 30.00 | 12.45 | 8.60 | 12.55 | 0.00 | - | 6 | 273 | 57.42% |
| X251219C00032000 | 2024-04-26 10:36AM EDT | 32.00 | 10.35 | 7.70 | 10.90 | 0.00 | - | 1 | 539 | 52.53% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 35.00 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 55.84% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 37.00 | 8.20 | 5.55 | 9.05 | 0.00 | - | 1 | 574 | 53.21% |
| X251219C00040000 | 2024-05-17 11:00AM EDT | 40.00 | 5.05 | 3.15 | 6.80 | -1.78 | -26.06% | 1 | 1,017 | 46.18% |
| X251219C00042000 | 2024-05-07 10:29AM EDT | 42.00 | 6.05 | 2.13 | 6.20 | 0.00 | - | 5 | 1,379 | 46.20% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 45.00 | 4.00 | 0.68 | 5.15 | 0.00 | - | 1 | 2,476 | 44.82% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 295 | 1,821 | 46.63% |
| X251219C00050000 | 2024-05-17 10:50AM EDT | 50.00 | 2.15 | 1.18 | 2.64 | +0.31 | +16.85% | 3 | 1,899 | 36.37% |
| X251219C00052500 | 2024-05-08 10:46AM EDT | 52.50 | 1.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1,617 | 52.95% |
| X251219C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.83 | 0.01 | 1.05 | -0.12 | -12.63% | 1 | 2,545 | 29.71% |
| X251219C00057500 | 2024-05-17 9:30AM EDT | 57.50 | 0.49 | 0.00 | 5.00 | -0.17 | -25.76% | 1 | 18 | 57.79% |
| X251219C00060000 | 2024-04-24 9:30AM EDT | 60.00 | 0.34 | 0.02 | 1.05 | 0.00 | - | 1 | 100 | 33.47% |
| X251219C00065000 | 2024-05-07 3:35PM EDT | 65.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 2 | 1,633 | 30.66% |
| X251219C00070000 | 2024-04-05 1:17PM EDT | 70.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 5 | 157 | 63.24% |
| X251219C00075000 | 2024-05-01 9:34AM EDT | 75.00 | 0.12 | 0.01 | 0.40 | 0.00 | - | 13 | 2,466 | 34.28% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X251219P00015000 | 2024-05-02 1:24PM EDT | 15.00 | 0.80 | 0.12 | 1.44 | 0.00 | - | 1 | 339 | 55.23% |
| X251219P00018000 | 2024-05-03 12:40PM EDT | 18.00 | 1.20 | 0.02 | 1.56 | 0.00 | - | 1 | 344 | 56.79% |
| X251219P00020000 | 2024-05-07 10:52AM EDT | 20.00 | 1.40 | 1.07 | 1.99 | 0.00 | - | 10 | 2,836 | 54.94% |
| X251219P00023000 | 2024-05-16 12:21PM EDT | 23.00 | 1.95 | 0.03 | 2.72 | 0.00 | - | 100 | 370 | 52.12% |
| X251219P00025000 | 2024-05-16 12:18PM EDT | 25.00 | 2.25 | 2.01 | 4.05 | 0.00 | - | 10 | 1,886 | 56.60% |
| X251219P00027000 | 2024-05-14 12:42PM EDT | 27.00 | 2.45 | 0.85 | 5.00 | 0.00 | - | 1 | 183 | 56.80% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 30.00 | 3.60 | 1.14 | 5.65 | 0.00 | - | 100 | 381 | 50.88% |
| X251219P00032000 | 2024-04-24 3:03PM EDT | 32.00 | 3.95 | 1.53 | 5.30 | 0.00 | - | 40 | 188 | 41.99% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 35.00 | 5.01 | 4.30 | 6.30 | 0.00 | - | 5 | 420 | 38.18% |
| X251219P00037000 | 2024-05-13 3:06PM EDT | 37.00 | 5.88 | 3.75 | 8.50 | 0.00 | - | 1 | 48 | 43.87% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 40.00 | 6.20 | 5.60 | 8.75 | 0.00 | - | 13 | 1,272 | 34.35% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 42.00 | 8.92 | 7.60 | 11.00 | 0.00 | - | 3 | 28 | 39.10% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 45.00 | 10.10 | 9.35 | 12.10 | 0.00 | - | 100 | 135 | 32.72% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 47.00 | 10.50 | 9.50 | 14.40 | 0.00 | - | 55 | 273 | 37.02% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 50.00 | 10.25 | 11.90 | 14.90 | 0.00 | - | 55 | 173 | 23.40% |
| X251219P00055000 | 2024-03-08 4:50PM EDT | 55.00 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.