La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 570,86 +197,71 (+0,35 %)
United States Steel Corporation (X)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00025000 | 2024-04-26 2:46PM EDT | 25.00 | 12.70 | 11.60 | 14.40 | 0.00 | - | 10 | 0 | 359.57% |
| X240517C00029000 | 2024-05-09 11:01AM EDT | 29.00 | 9.95 | 8.60 | 11.20 | 0.00 | - | 83 | 83 | 224.02% |
| X240517C00030000 | 2024-03-21 3:54PM EDT | 30.00 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 257.23% |
| X240517C00033000 | 2024-04-24 3:01PM EDT | 33.00 | 3.95 | 4.65 | 7.25 | 0.00 | - | - | 1 | 151.27% |
| X240517C00034000 | 2024-05-06 2:06PM EDT | 34.00 | 3.70 | 3.10 | 6.25 | 0.00 | - | - | 1 | 112.89% |
| X240517C00035000 | 2024-05-09 12:12PM EDT | 35.00 | 3.30 | 1.05 | 5.30 | 0.00 | - | 25 | 102 | 55.27% |
| X240517C00035500 | 2024-05-02 11:11AM EDT | 35.50 | 1.84 | 0.62 | 4.85 | 0.00 | - | - | 0 | 53.91% |
| X240517C00036000 | 2024-05-08 9:33AM EDT | 36.00 | 2.18 | 0.26 | 4.40 | 0.00 | - | 9 | 5 | 53.71% |
| X240517C00036500 | 2024-05-06 3:05PM EDT | 36.50 | 1.64 | 0.14 | 3.05 | 0.00 | - | 2 | 1 | 115.92% |
| X240517C00037000 | 2024-05-09 11:01AM EDT | 37.00 | 2.10 | 0.00 | 2.11 | 0.00 | - | 1,178 | 3,523 | 80.66% |
| X240517C00037500 | 2024-05-10 10:56AM EDT | 37.50 | 1.09 | 0.85 | 2.12 | -0.01 | -0.91% | 13 | 5,740 | 62.50% |
| X240517C00038000 | 2024-05-10 3:32PM EDT | 38.00 | 0.66 | 0.64 | 0.77 | -0.09 | -12.00% | 80 | 4,887 | 39.06% |
| X240517C00038500 | 2024-05-10 3:59PM EDT | 38.50 | 0.45 | 0.36 | 0.59 | -0.14 | -23.73% | 63 | 313 | 41.21% |
| X240517C00039000 | 2024-05-10 3:15PM EDT | 39.00 | 0.29 | 0.00 | 0.41 | -0.04 | -12.12% | 20 | 7,993 | 41.02% |
| X240517C00039500 | 2024-05-10 2:55PM EDT | 39.50 | 0.18 | 0.12 | 0.52 | -0.28 | -60.87% | 13 | 476 | 55.86% |
| X240517C00040000 | 2024-05-10 3:55PM EDT | 40.00 | 0.16 | 0.16 | 0.24 | -0.07 | -30.43% | 302 | 13,343 | 45.41% |
| X240517C00040500 | 2024-05-10 3:37PM EDT | 40.50 | 0.15 | 0.00 | 2.29 | +0.05 | +50.00% | 1 | 1,028 | 107.81% |
| X240517C00041000 | 2024-05-06 3:46PM EDT | 41.00 | 0.45 | 0.01 | 0.25 | 0.00 | - | 11 | 262 | 58.98% |
| X240517C00041500 | 2024-05-10 1:00PM EDT | 41.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 3 | 2,842 | 65.04% |
| X240517C00042000 | 2024-05-10 3:45PM EDT | 42.00 | 0.10 | 0.00 | 0.59 | -0.11 | -52.38% | 550 | 11,486 | 74.61% |
| X240517C00042500 | 2024-05-07 10:07AM EDT | 42.50 | 0.65 | 0.00 | 2.21 | 0.00 | - | 22 | 26 | 135.84% |
| X240517C00043000 | 2024-05-10 3:46PM EDT | 43.00 | 0.08 | 0.01 | 0.70 | +0.03 | +60.00% | 317 | 3,689 | 91.21% |
| X240517C00043500 | 2024-05-10 10:28AM EDT | 43.50 | 0.02 | 0.01 | 2.18 | -0.03 | -60.00% | 21 | 62 | 148.83% |
| X240517C00044000 | 2024-05-03 9:35AM EDT | 44.00 | 0.06 | 0.01 | 1.05 | 0.00 | - | 2 | 356 | 116.50% |
| X240517C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 0.04 | 0.00 | 0.49 | 0.00 | - | 3 | 11 | 96.48% |
| X240517C00045000 | 2024-05-10 1:47PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 12,883 | 59.38% |
| X240517C00046000 | 2024-05-07 2:54PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 7,000 | 65.63% |
| X240517C00047000 | 2024-04-23 9:30AM EDT | 47.00 | 0.22 | 0.00 | 0.42 | 0.00 | - | 14 | 1,567 | 115.04% |
| X240517C00048000 | 2024-04-29 10:43AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 93.36% |
| X240517C00049000 | 2024-04-16 3:54PM EDT | 49.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 117 | 101.56% |
| X240517C00050000 | 2024-05-10 1:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,879 | 78.13% |
| X240517C00052500 | 2024-04-26 10:33AM EDT | 52.50 | 0.31 | 0.00 | 2.13 | 0.00 | - | 8 | 26 | 242.29% |
| X240517C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 83 | 103.13% |
| X240517C00057500 | 2024-04-10 2:28PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 121.88% |
| X240517C00060000 | 2024-03-11 10:46AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 301.56% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00020000 | 2024-03-15 3:59PM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 208 | 454.30% |
| X240517P00025000 | 2024-04-24 2:40PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 754 | 327.34% |
| X240517P00030000 | 2024-05-09 3:04PM EDT | 30.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 10 | 31 | 170.90% |
| X240517P00031000 | 2024-05-03 3:35PM EDT | 31.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 201.17% |
| X240517P00032000 | 2024-05-06 1:21PM EDT | 32.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 113 | 3,351 | 64.84% |
| X240517P00033000 | 2024-05-10 3:39PM EDT | 33.00 | 0.04 | 0.02 | 2.19 | -0.01 | -20.00% | 1 | 416 | 163.67% |
| X240517P00033500 | 2024-05-03 9:30AM EDT | 33.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 153.42% |
| X240517P00034000 | 2024-05-09 2:59PM EDT | 34.00 | 0.10 | 0.02 | 1.10 | 0.00 | - | 10 | 4,824 | 105.66% |
| X240517P00034500 | 2024-05-09 10:10AM EDT | 34.50 | 0.05 | 0.00 | 2.24 | 0.00 | - | 9 | 213 | 134.77% |
| X240517P00035000 | 2024-05-09 2:57PM EDT | 35.00 | 0.10 | 0.07 | 0.69 | 0.00 | - | 14 | 8,726 | 75.20% |
| X240517P00035500 | 2024-05-09 2:44PM EDT | 35.50 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 129 | 85.45% |
| X240517P00036000 | 2024-05-09 3:38PM EDT | 36.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 22 | 1,889 | 58.30% |
| X240517P00036500 | 2024-05-10 3:04PM EDT | 36.50 | 0.16 | 0.15 | 2.23 | -0.04 | -20.00% | 20 | 2,361 | 97.27% |
| X240517P00037000 | 2024-05-10 3:33PM EDT | 37.00 | 0.27 | 0.27 | 0.39 | 0.00 | - | 188 | 8,010 | 41.60% |
| X240517P00037500 | 2024-05-09 10:37AM EDT | 37.50 | 0.25 | 0.00 | 1.54 | 0.00 | - | 16 | 1,065 | 52.25% |
| X240517P00038000 | 2024-05-10 3:39PM EDT | 38.00 | 0.72 | 0.36 | 1.84 | +0.12 | +20.00% | 3 | 2,509 | 57.13% |
| X240517P00038500 | 2024-05-09 11:14AM EDT | 38.50 | 0.62 | 0.00 | 1.90 | 0.00 | - | 22 | 31 | 84.28% |
| X240517P00039000 | 2024-05-10 3:58PM EDT | 39.00 | 1.27 | 1.12 | 2.13 | +0.47 | +58.75% | 16 | 9,598 | 54.00% |
| X240517P00040000 | 2024-05-10 12:57PM EDT | 40.00 | 2.13 | 0.50 | 4.00 | +0.13 | +6.50% | 2 | 4,935 | 145.70% |
| X240517P00041000 | 2024-05-06 10:14AM EDT | 41.00 | 3.70 | 2.59 | 3.50 | 0.00 | - | 1 | 504 | 78.42% |
| X240517P00041500 | 2024-05-10 12:32PM EDT | 41.50 | 3.05 | 2.06 | 5.70 | +0.26 | +9.32% | 1 | 1 | 76.76% |
| X240517P00042000 | 2024-05-01 10:40AM EDT | 42.00 | 5.25 | 3.55 | 6.20 | 0.00 | - | 1 | 14 | 116.11% |
| X240517P00043000 | 2024-05-06 3:01PM EDT | 43.00 | 5.29 | 4.95 | 6.00 | 0.00 | - | 172 | 9,825 | 102.34% |
| X240517P00044000 | 2024-04-23 9:54AM EDT | 44.00 | 3.65 | 5.55 | 8.15 | 0.00 | - | 1 | 0 | 140.72% |
| X240517P00045000 | 2024-05-10 1:02PM EDT | 45.00 | 7.37 | 5.95 | 9.15 | -0.62 | -7.76% | 2 | 767 | 130.66% |
| X240517P00046000 | 2024-05-10 1:03PM EDT | 46.00 | 8.50 | 7.45 | 10.10 | +1.64 | +23.91% | 1 | 682 | 158.59% |
| X240517P00047000 | 2024-04-24 9:54AM EDT | 47.00 | 9.80 | 7.70 | 11.10 | 0.00 | - | 1 | 19 | 138.09% |
| X240517P00048000 | 2024-03-19 1:21PM EDT | 48.00 | 8.28 | 8.15 | 11.20 | 0.00 | - | 1 | 14 | 209.77% |
| X240517P00049000 | 2024-03-13 1:58PM EDT | 49.00 | 8.20 | 6.40 | 10.05 | 0.00 | - | 15 | 17 | 0.00% |
| X240517P00050000 | 2024-03-13 12:47PM EDT | 50.00 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240517P00052500 | 2024-03-13 1:00PM EDT | 52.50 | 10.10 | 10.00 | 13.50 | 0.00 | - | - | 0 | 0.00% |
