La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 149,91 +15,15 (+0,04 %) EUR/USD
1,0695 -0,0011 (-0,11 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 998,34 -728,85 (-1,20 %)
United States Steel Corporation (X)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 5,126.56% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 20.25 | 23.00 | 0.00 | - | 8 | 74 | 1,813.28% |
| X240621C00020000 | 2024-06-11 9:30AM EDT | 20.00 | 18.10 | 16.55 | 18.50 | 0.00 | - | 10 | 36 | 1,019.53% |
| X240621C00023000 | 2024-06-21 12:52PM EDT | 23.00 | 13.80 | 12.90 | 14.45 | -11.35 | -45.13% | 2 | 180 | 440.63% |
| X240621C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.52 | 11.25 | 13.75 | 0.00 | - | 1 | 498 | 710.16% |
| X240621C00026000 | 2024-06-12 1:52PM EDT | 26.00 | 11.82 | 10.65 | 11.25 | 0.00 | - | 1 | 9 | 489.06% |
| X240621C00027000 | 2024-06-18 11:27AM EDT | 27.00 | 9.20 | 9.40 | 10.25 | 0.00 | - | 5 | 1,696 | 396.88% |
| X240621C00028000 | 2024-06-18 10:41AM EDT | 28.00 | 8.55 | 8.50 | 10.40 | 0.00 | - | 1 | 7 | 541.41% |
| X240621C00029000 | 2024-06-20 11:47AM EDT | 29.00 | 9.07 | 7.55 | 8.80 | 0.00 | - | 20 | 784 | 426.95% |
| X240621C00030000 | 2024-06-20 9:39AM EDT | 30.00 | 7.30 | 6.00 | 8.40 | 0.00 | - | 2 | 2,468 | 388.28% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.15 | 7.20 | 0.00 | - | 1 | 0 | 184.38% |
| X240621C00032000 | 2024-06-21 2:54PM EDT | 32.00 | 4.88 | 4.60 | 6.35 | -0.07 | -1.41% | 5 | 531 | 352.73% |
| X240621C00032500 | 2024-05-28 1:42PM EDT | 32.50 | 4.62 | 2.86 | 4.85 | 0.00 | - | 349 | 294 | 306.25% |
| X240621C00033000 | 2024-06-11 3:12PM EDT | 33.00 | 4.07 | 2.35 | 4.75 | 0.00 | - | 1 | 3 | 350.39% |
| X240621C00034000 | 2024-06-18 3:20PM EDT | 34.00 | 3.28 | 2.05 | 4.00 | 0.00 | - | 107 | 130 | 179.30% |
| X240621C00035000 | 2024-06-21 3:30PM EDT | 35.00 | 1.79 | 1.61 | 1.80 | -0.54 | -23.18% | 20 | 1,669 | 74.61% |
| X240621C00035500 | 2024-05-23 3:58PM EDT | 35.50 | 1.16 | 0.00 | 3.30 | 0.00 | - | - | 1 | 131.64% |
| X240621C00036000 | 2024-06-21 2:42PM EDT | 36.00 | 0.66 | 0.62 | 1.89 | +0.02 | +3.13% | 2 | 172 | 120.31% |
| X240621C00036500 | 2024-06-21 3:36PM EDT | 36.50 | 0.01 | 0.02 | 2.36 | -1.54 | -99.35% | 112 | 3,147 | 148.05% |
| X240621C00037000 | 2024-06-21 3:29PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 4,965 | 9,463 | 23.44% |
| X240621C00037500 | 2024-06-21 2:36PM EDT | 37.50 | 0.01 | 0.00 | 0.40 | -0.28 | -96.55% | 10 | 851 | 68.16% |
| X240621C00038000 | 2024-06-21 12:43PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 24 | 17,861 | 39.06% |
| X240621C00038500 | 2024-06-20 12:46PM EDT | 38.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 473 | 50.00% |
| X240621C00039000 | 2024-06-21 3:07PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 20,264 | 53.13% |
| X240621C00039500 | 2024-06-17 12:18PM EDT | 39.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 9 | 14 | 278.91% |
| X240621C00040000 | 2024-06-21 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,744 | 71.88% |
| X240621C00040500 | 2024-06-14 2:41PM EDT | 40.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 20 | 317.19% |
| X240621C00041000 | 2024-06-13 12:57PM EDT | 41.00 | 0.35 | 0.00 | 2.13 | 0.00 | - | 20 | 550 | 335.16% |
| X240621C00041500 | 2024-06-10 10:36AM EDT | 41.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 204.69% |
| X240621C00042000 | 2024-06-20 12:41PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,616 | 106.25% |
| X240621C00042500 | 2024-06-13 9:50AM EDT | 42.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 50 | 385.94% |
| X240621C00043000 | 2024-06-13 2:34PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,800 | 125.00% |
| X240621C00044000 | 2024-06-17 12:55PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,189 | 137.50% |
| X240621C00045000 | 2024-06-21 1:56PM EDT | 45.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 5 | 2,614 | 236.72% |
| X240621C00046000 | 2024-06-03 10:56AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,740 | 190.63% |
| X240621C00047000 | 2024-06-07 1:48PM EDT | 47.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 181.25% |
| X240621C00048000 | 2024-06-07 3:35PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,137 | 209.38% |
| X240621C00049000 | 2024-06-21 10:44AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 3,914 | 225.00% |
| X240621C00050000 | 2024-05-31 10:05AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10,934 | 218.75% |
| X240621C00052500 | 2024-06-03 10:16AM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 250.00% |
| X240621C00055000 | 2024-06-17 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,418 | 275.00% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 378.13% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 428.13% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 534.38% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 550.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 492 | 600.00% |
| X240621P00018000 | 2024-06-11 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,342 | 487.50% |
| X240621P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 12,771 | 425.00% |
| X240621P00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,233 | 393.75% |
| X240621P00025000 | 2024-06-21 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,619 | 275.00% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 25 | 1,693 | 301.56% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 606.64% |
| X240621P00029000 | 2024-05-28 9:31AM EDT | 29.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 542.58% |
| X240621P00030000 | 2024-06-18 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 9,203 | 181.25% |
| X240621P00031000 | 2024-06-17 1:47PM EDT | 31.00 | 0.05 | 0.00 | 1.44 | 0.00 | - | 1 | 168 | 373.44% |
| X240621P00031500 | 2024-06-12 12:19PM EDT | 31.50 | 0.25 | 0.00 | 2.12 | 0.00 | - | - | 8 | 414.45% |
| X240621P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 22 | 4,431 | 210.16% |
| X240621P00032500 | 2024-05-20 10:26AM EDT | 32.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 4 | 120.31% |
| X240621P00033000 | 2024-06-21 9:59AM EDT | 33.00 | 0.11 | 0.00 | 0.01 | +0.06 | +120.00% | 3 | 5,003 | 84.38% |
| X240621P00033500 | 2024-06-21 12:00PM EDT | 33.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 328 | 46 | 87.50% |
| X240621P00034000 | 2024-06-21 1:21PM EDT | 34.00 | 0.01 | 0.00 | 1.00 | -0.02 | -66.67% | 3 | 5,519 | 196.48% |
| X240621P00034500 | 2024-06-14 2:12PM EDT | 34.50 | 0.20 | 0.00 | 2.13 | 0.00 | - | 105 | 107 | 262.11% |
| X240621P00035000 | 2024-06-21 3:12PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 6 | 12,712 | 64.06% |
| X240621P00035500 | 2024-06-21 9:30AM EDT | 35.50 | 0.05 | 0.00 | 2.16 | +0.01 | +25.00% | 2 | 109 | 209.57% |
| X240621P00036000 | 2024-06-21 11:16AM EDT | 36.00 | 0.09 | 0.00 | 0.17 | -0.01 | -10.00% | 10 | 3,205 | 53.71% |
| X240621P00036500 | 2024-06-21 1:21PM EDT | 36.50 | 0.05 | 0.00 | 2.13 | -0.11 | -68.75% | 100 | 259 | 147.27% |
| X240621P00037000 | 2024-06-21 3:35PM EDT | 37.00 | 0.20 | 0.25 | 0.50 | -0.05 | -20.00% | 1,343 | 7,134 | 34.77% |
| X240621P00037500 | 2024-06-20 10:28AM EDT | 37.50 | 0.40 | 0.00 | 2.73 | 0.00 | - | 40 | 137 | 110.35% |
| X240621P00038000 | 2024-06-21 12:53PM EDT | 38.00 | 1.24 | 1.00 | 2.40 | +0.49 | +65.33% | 2 | 634 | 107.03% |
| X240621P00038500 | 2024-06-18 2:43PM EDT | 38.50 | 1.56 | 0.54 | 3.70 | 0.00 | - | 25 | 25 | 112.11% |
| X240621P00039000 | 2024-06-21 9:36AM EDT | 39.00 | 1.45 | 1.56 | 4.20 | -1.61 | -52.61% | 2 | 379 | 174.22% |
| X240621P00040000 | 2024-06-21 3:17PM EDT | 40.00 | 3.22 | 2.66 | 3.50 | +0.37 | +12.98% | 9 | 4,835 | 130.47% |
| X240621P00041000 | 2024-06-21 10:19AM EDT | 41.00 | 4.00 | 3.25 | 6.15 | 0.00 | - | 5 | 109 | 206.64% |
| X240621P00042000 | 2024-06-18 3:26PM EDT | 42.00 | 5.40 | 4.25 | 7.15 | 0.00 | - | 1 | 125 | 234.77% |
| X240621P00043000 | 2024-06-21 2:32PM EDT | 43.00 | 6.90 | 5.85 | 6.90 | -0.25 | -3.50% | 1 | 35 | 304.69% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 6.75 | 10.15 | 0.00 | - | 2 | 2 | 432.81% |
| X240621P00045000 | 2024-06-20 12:59PM EDT | 45.00 | 7.85 | 7.30 | 10.15 | -0.60 | -7.10% | 1 | 2,021 | 316.80% |
| X240621P00046000 | 2024-06-06 12:00PM EDT | 46.00 | 7.60 | 8.30 | 11.15 | 0.00 | - | 1 | 7 | 339.84% |
| X240621P00047000 | 2024-06-20 12:16PM EDT | 47.00 | 9.50 | 9.30 | 12.15 | 0.00 | - | 167 | 225 | 362.50% |
| X240621P00048000 | 2024-06-11 3:51PM EDT | 48.00 | 10.91 | 10.05 | 13.15 | 0.00 | - | 7 | 13 | 344.53% |
| X240621P00049000 | 2024-06-21 12:53PM EDT | 49.00 | 12.20 | 10.85 | 14.15 | -0.50 | -3.94% | 10 | 14 | 321.09% |
| X240621P00050000 | 2024-06-10 12:27PM EDT | 50.00 | 11.75 | 11.85 | 15.15 | 0.00 | - | 1 | 6 | 338.28% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
