Marchés français ouverture 51 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 106,59 +489,49 (+1,27 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 844,82 -350,78 (-1,83 %) Bitcoin EUR
64 124,59 -552,13 (-0,85 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 350.05% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 213.43% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 51.66% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719C00031000 | 2024-05-03 1:51PM EDT | 31.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719C00032000 | 2024-05-08 11:39AM EDT | 32.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240719C00033000 | 2024-05-21 12:30PM EDT | 33.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| X240719C00034000 | 2024-05-22 1:43PM EDT | 34.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| X240719C00035000 | 2024-05-20 12:10PM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| X240719C00036000 | 2024-05-21 12:40PM EDT | 36.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240719C00037000 | 2024-05-21 9:30AM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| X240719C00038000 | 2024-05-22 12:19PM EDT | 38.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 3.13% |
| X240719C00039000 | 2024-05-22 12:12PM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| X240719C00040000 | 2024-05-22 3:04PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X240719C00041000 | 2024-05-22 1:41PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| X240719C00042000 | 2024-05-22 2:18PM EDT | 42.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| X240719C00043000 | 2024-05-22 10:05AM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240719C00044000 | 2024-05-22 2:56PM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240719C00045000 | 2024-05-21 3:30PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,086 | 0 | 12.50% |
| X240719C00046000 | 2024-05-22 2:34PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| X240719C00047000 | 2024-05-20 3:09PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240719C00048000 | 2024-05-21 1:46PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240719C00049000 | 2024-05-21 11:04AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| X240719C00050000 | 2024-05-22 12:21PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240719C00052500 | 2024-05-09 10:23AM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240719C00055000 | 2024-05-09 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 81.59% |
| X240719C00060000 | 2024-04-03 1:44PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 50 | 164 | 54.69% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 83.20% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 115.63% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-05-21 3:49PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240719P00025000 | 2024-05-20 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 12.50% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| X240719P00029000 | 2024-05-22 12:46PM EDT | 29.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| X240719P00030000 | 2024-05-22 9:38AM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| X240719P00031000 | 2024-05-17 12:03PM EDT | 31.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| X240719P00032000 | 2024-05-22 2:27PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| X240719P00033000 | 2024-05-20 3:26PM EDT | 33.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| X240719P00034000 | 2024-05-22 1:45PM EDT | 34.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| X240719P00035000 | 2024-05-22 3:04PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| X240719P00036000 | 2024-05-17 12:22PM EDT | 36.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| X240719P00037000 | 2024-05-21 11:02AM EDT | 37.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00038000 | 2024-05-22 1:37PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240719P00039000 | 2024-05-16 1:53PM EDT | 39.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240719P00040000 | 2024-05-22 3:00PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00041000 | 2024-05-10 12:32PM EDT | 41.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00042000 | 2024-05-21 11:02AM EDT | 42.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00043000 | 2024-04-17 11:00AM EDT | 43.00 | 4.20 | 6.70 | 9.20 | 0.00 | - | 28 | 274 | 57.18% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 45.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 47.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240719P00048000 | 2024-04-17 2:22PM EDT | 48.00 | 8.50 | 11.65 | 14.50 | 0.00 | - | 1 | 1 | 78.37% |
| X240719P00049000 | 2024-04-18 10:43AM EDT | 49.00 | 9.50 | 12.65 | 13.45 | 0.00 | - | 10 | 1 | 51.56% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
