U.S. markets closed
F S&P 500
5,164.00 +9.25 (+0.18%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,035.50 +34.75 (+0.19%) E-mini Russell 2000 Index Futur
2,052.50 +6.70 (+0.33%) Petróleo
78.57 +0.46 (+0.59%) Oro
2,310.20 +1.60 (+0.07%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:30.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00030000 | 2024-03-21 3:54PM EDT | 2024-05-17 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 232.13% |
| X240524C00030000 | 2024-04-08 1:25PM EDT | 2024-05-24 | 11.69 | 5.50 | 8.10 | 0.00 | - | - | 1 | 71.39% |
| X240621C00030000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 8.00 | 5.10 | 9.40 | 0.00 | - | 2 | 2,847 | 61.72% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 8.75 | 7.30 | 8.75 | 0.00 | - | 4 | 13 | 66.26% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 79.96% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.65 | 8.85 | 0.00 | - | - | 17 | 55.76% |
| X241115C00030000 | 2024-04-25 10:07AM EDT | 2024-11-15 | 8.43 | 7.15 | 11.45 | 0.00 | - | 1 | 31 | 56.98% |
| X250117C00030000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 10.48 | 9.50 | 11.20 | 0.00 | - | 4 | 2,049 | 60.18% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 10.05 | 11.60 | 0.00 | - | 1 | 374 | 51.38% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 12.45 | 10.45 | 11.90 | 0.00 | - | 6 | 273 | 49.83% |
| X260116C00030000 | 2024-04-30 1:51PM EDT | 2026-01-16 | 11.38 | 10.05 | 13.75 | 0.00 | - | 40 | 532 | 60.58% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00030000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.02 | - | 16 | 10 | 65.63% |
| X240517P00030000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.09 | +0.03 | +42.86% | 2 | 19 | 56.25% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | +0.03 | +25.00% | 8 | 4 | 52.93% |
| X240531P00030000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 0.12 | 0.01 | 1.89 | -1.03 | -89.57% | 23 | 1 | 89.16% |
| X240607P00030000 | 2024-05-03 10:13AM EDT | 2024-06-07 | 0.24 | 0.00 | 0.34 | +0.24 | - | 13 | 0 | 55.27% |
| X240614P00030000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 0.24 | 0.17 | 0.55 | +0.24 | - | 1 | 0 | 51.17% |
| X240621P00030000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.29 | 0.05 | 0.38 | -0.04 | -12.12% | 10 | 9,007 | 48.15% |
| X240719P00030000 | 2024-04-10 10:47AM EDT | 2024-07-19 | 0.59 | 0.09 | 1.18 | 0.00 | - | 3 | 264 | 58.30% |
| X240920P00030000 | 2024-04-29 1:11PM EDT | 2024-09-20 | 1.35 | 0.81 | 1.46 | 0.00 | - | 6 | 2,024 | 47.53% |
| X241018P00030000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 1.50 | 1.40 | 1.74 | +0.10 | +7.14% | 1 | 2,557 | 47.27% |
| X241115P00030000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 1.91 | 0.00 | 3.90 | 0.00 | - | 558 | 574 | 69.48% |
| X250117P00030000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 2.29 | 2.29 | 3.35 | -0.01 | -0.43% | 80 | 32,610 | 54.86% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 2.77 | 2.44 | 4.10 | 0.00 | - | 3 | 29 | 49.39% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 2025-12-19 | 3.60 | 1.27 | 4.10 | 0.00 | - | 100 | 381 | 41.14% |
| X260116P00030000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 3.90 | 3.75 | 4.00 | +0.30 | +8.33% | 2 | 240 | 39.55% |
© 2024 Yahoo. Todos los derechos reservados.