La bourse est fermée
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0884 -0,0023 (-0,21 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 724,84 +1 222,70 (+1,93 %)
United States Steel Corporation (X)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240614C00035000 | 2024-05-23 12:30PM EDT | 35.00 | 1.80 | 1.31 | 5.45 | 0.00 | - | 2 | 7 | 50.78% |
| X240614C00036000 | 2024-05-20 9:38AM EDT | 36.00 | 1.55 | 0.33 | 4.25 | 0.00 | - | 1 | 11 | 120.80% |
| X240614C00037000 | 2024-05-31 2:18PM EDT | 37.00 | 1.79 | 0.10 | 2.95 | 0.00 | - | 3 | 5 | 91.06% |
| X240614C00037500 | 2024-05-31 3:57PM EDT | 37.50 | 1.98 | 0.00 | 3.30 | 0.00 | - | 8 | 8 | 50.98% |
| X240614C00038000 | 2024-06-04 3:58PM EDT | 38.00 | 0.84 | 0.00 | 1.50 | -0.36 | -30.00% | 1 | 27 | 55.23% |
| X240614C00038500 | 2024-05-31 3:02PM EDT | 38.50 | 1.00 | 0.00 | 2.00 | 0.00 | - | 45 | 45 | 83.01% |
| X240614C00039000 | 2024-06-03 9:57AM EDT | 39.00 | 0.50 | 0.00 | 2.63 | 0.00 | - | 1 | 17 | 64.94% |
| X240614C00040000 | 2024-05-28 1:37PM EDT | 40.00 | 0.20 | 0.00 | 0.99 | 0.00 | - | 4 | 65 | 66.02% |
| X240614C00041000 | 2024-06-03 1:31PM EDT | 41.00 | 0.01 | 0.00 | 2.21 | 0.00 | - | 1 | 2 | 83.01% |
| X240614C00042000 | 2024-06-04 12:26PM EDT | 42.00 | 0.18 | 0.00 | 0.33 | -1.07 | -85.60% | 9 | 2 | 56.54% |
| X240614C00043000 | 2024-05-31 10:04AM EDT | 43.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 14 | 96 | 102.98% |
| X240614C00045000 | 2024-05-28 3:56PM EDT | 45.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 78.42% |
| X240614C00046000 | 2024-05-28 3:09PM EDT | 46.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 6 | 130.18% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240614P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 1 | 1 | 212.40% |
| X240614P00028000 | 2024-05-03 9:30AM EDT | 28.00 | 0.15 | 0.00 | 2.23 | 0.00 | - | 1 | 1 | 197.27% |
| X240614P00029000 | 2024-05-24 2:45PM EDT | 29.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 4 | 6 | 178.81% |
| X240614P00030000 | 2024-05-23 10:36AM EDT | 30.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 164.06% |
| X240614P00032000 | 2024-05-28 9:36AM EDT | 32.00 | 0.19 | 0.00 | 2.17 | 0.00 | - | 10 | 10 | 135.16% |
| X240614P00034000 | 2024-05-28 11:51AM EDT | 34.00 | 0.45 | 0.00 | 2.22 | 0.00 | - | 1 | 103 | 107.32% |
| X240614P00035000 | 2024-06-03 10:47AM EDT | 35.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 11 | 19 | 62.89% |
| X240614P00036000 | 2024-05-29 11:52AM EDT | 36.00 | 0.82 | 0.00 | 2.32 | 0.00 | - | 1 | 2 | 79.49% |
| X240614P00037000 | 2024-05-24 12:08PM EDT | 37.00 | 1.28 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 57.03% |
| X240614P00038000 | 2024-05-28 9:33AM EDT | 38.00 | 1.85 | 0.00 | 2.83 | 0.00 | - | 4 | 8 | 55.42% |
| X240614P00039000 | 2024-05-30 3:38PM EDT | 39.00 | 1.14 | 0.00 | 3.45 | 0.00 | - | 10 | 2 | 111.52% |
| X240614P00041000 | 2024-05-30 3:23PM EDT | 41.00 | 2.70 | 0.88 | 4.90 | 0.00 | - | 3 | 3 | 118.56% |
| X240614P00043000 | 2024-05-24 9:36AM EDT | 43.00 | 7.00 | 4.25 | 6.50 | 0.00 | - | 5 | 5 | 73.14% |
