Marchés français ouverture 5 h 2 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 877,77 +260,67 (+0,68 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 922,91 -272,69 (-1,42 %) Bitcoin EUR
64 156,54 -611,23 (-0,94 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00035000 | 2024-05-03 12:01PM EDT | 35.00 | 1.50 | 0.17 | 4.20 | 0.00 | - | 6 | 11 | 50.34% |
| X240607C00037000 | 2024-05-20 3:31PM EDT | 37.00 | 0.96 | 0.00 | 2.99 | 0.00 | - | 25 | 31 | 60.84% |
| X240607C00038000 | 2024-05-17 10:06AM EDT | 38.00 | 0.70 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 46.39% |
| X240607C00039000 | 2024-05-21 11:13AM EDT | 39.00 | 1.18 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 53.81% |
| X240607C00040000 | 2024-05-20 12:07PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 41.02% |
| X240607C00041000 | 2024-05-22 9:30AM EDT | 41.00 | 0.12 | 0.00 | 0.15 | -0.01 | -7.69% | 1 | 32 | 44.34% |
| X240607C00042000 | 2024-05-20 12:55PM EDT | 42.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 40 | 132 | 58.98% |
| X240607C00043000 | 2024-05-20 12:41PM EDT | 43.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 38 | 104.79% |
| X240607C00044000 | 2024-04-25 3:38PM EDT | 44.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 2 | 112.11% |
| X240607C00055000 | 2024-05-17 2:15PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 85.16% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00028000 | 2024-05-03 9:30AM EDT | 28.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 145.31% |
| X240607P00029000 | 2024-05-03 10:08AM EDT | 29.00 | 0.16 | 0.00 | 2.14 | 0.00 | - | 11 | 11 | 132.42% |
| X240607P00030000 | 2024-05-17 12:44PM EDT | 30.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 119.73% |
| X240607P00032000 | 2024-05-21 9:59AM EDT | 32.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 96.19% |
| X240607P00033000 | 2024-04-26 3:45PM EDT | 33.00 | 0.51 | 0.00 | 2.37 | 0.00 | - | 3 | 3 | 85.55% |
| X240607P00034000 | 2024-05-06 9:30AM EDT | 34.00 | 0.66 | 0.00 | 0.80 | 0.00 | - | - | 1 | 57.42% |
| X240607P00035000 | 2024-05-20 12:16PM EDT | 35.00 | 0.45 | 0.00 | 1.21 | 0.00 | - | 1 | 5 | 58.98% |
| X240607P00036000 | 2024-05-22 11:00AM EDT | 36.00 | 1.62 | 0.00 | 3.25 | +0.17 | +11.72% | 1 | 7 | 57.52% |
| X240607P00037000 | 2024-05-15 3:27PM EDT | 37.00 | 0.57 | 0.00 | 3.65 | 0.00 | - | 3 | 13 | 106.35% |
| X240607P00038000 | 2024-05-14 12:31PM EDT | 38.00 | 1.01 | 0.18 | 4.25 | 0.00 | - | 1 | 3 | 106.15% |
| X240607P00039000 | 2024-05-08 1:38PM EDT | 39.00 | 1.50 | 0.77 | 5.00 | 0.00 | - | 1 | 2 | 109.57% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 2.30 | 2.87 | 5.90 | 0.00 | - | 5 | 5 | 60.94% |
| X240607P00045000 | 2024-05-17 10:30AM EDT | 45.00 | 8.25 | 8.55 | 10.60 | 0.00 | - | 15 | 0 | 106.93% |
