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
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 990,90 -147,14 (-0,24 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816C00029000 | 2024-06-20 11:47AM EDT | 29.00 | 9.36 | 6.00 | 10.25 | +9.36 | - | - | 20 | 54.83% |
| X240816C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 4.25 | 3.50 | 6.25 | 0.00 | - | 1 | 10 | 62.06% |
| X240816C00035000 | 2024-06-04 11:55AM EDT | 35.00 | 4.85 | 1.32 | 5.55 | 0.00 | - | 2 | 36 | 84.72% |
| X240816C00036000 | 2024-06-18 3:20PM EDT | 36.00 | 3.01 | 1.01 | 4.95 | +3.01 | - | - | 108 | 82.42% |
| X240816C00037000 | 2024-06-13 10:26AM EDT | 37.00 | 2.36 | 0.27 | 4.25 | 0.00 | - | 13 | 13 | 77.83% |
| X240816C00038000 | 2024-06-21 2:42PM EDT | 38.00 | 1.80 | 0.00 | 1.95 | -0.25 | -12.20% | 2 | 96 | 44.48% |
| X240816C00039000 | 2024-06-20 1:19PM EDT | 39.00 | 1.49 | 0.00 | 3.50 | 0.00 | - | 1 | 80 | 78.52% |
| X240816C00040000 | 2024-06-21 3:31PM EDT | 40.00 | 1.00 | 0.39 | 1.50 | -0.05 | -4.76% | 145 | 891 | 48.44% |
| X240816C00041000 | 2024-06-21 2:53PM EDT | 41.00 | 0.56 | 0.00 | 2.86 | -0.44 | -44.00% | 15 | 7 | 52.30% |
| X240816C00042000 | 2024-06-21 11:09AM EDT | 42.00 | 0.23 | 0.05 | 1.70 | -0.44 | -65.67% | 40 | 121 | 62.45% |
| X240816C00043000 | 2024-06-21 2:53PM EDT | 43.00 | 0.26 | 0.00 | 2.54 | -0.30 | -53.57% | 15 | 8 | 58.40% |
| X240816C00045000 | 2024-06-13 1:04PM EDT | 45.00 | 0.25 | 0.00 | 0.99 | 0.00 | - | 8 | 34 | 60.25% |
| X240816C00050000 | 2024-06-04 11:03AM EDT | 50.00 | 0.25 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 79.88% |
| X240816C00055000 | 2024-06-03 11:00AM EDT | 55.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 20 | 49.02% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240816P00025000 | 2024-05-22 3:20PM EDT | 25.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 102.83% |
| X240816P00033000 | 2024-06-20 12:58PM EDT | 33.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 9 | 102 | 45.65% |
| X240816P00034000 | 2024-06-21 3:58PM EDT | 34.00 | 1.22 | 1.10 | 1.58 | -0.43 | -26.06% | 79 | 24 | 49.46% |
| X240816P00035000 | 2024-06-21 12:56PM EDT | 35.00 | 1.50 | 0.00 | 3.60 | -0.23 | -13.29% | 50 | 3,038 | 79.20% |
| X240816P00036000 | 2024-06-21 2:09PM EDT | 36.00 | 1.80 | 0.07 | 3.90 | -0.16 | -8.16% | 1 | 15 | 75.24% |
| X240816P00037000 | 2024-06-21 11:42AM EDT | 37.00 | 2.42 | 0.33 | 4.20 | -0.02 | -0.82% | 103 | 26 | 70.75% |
| X240816P00038000 | 2024-06-18 9:30AM EDT | 38.00 | 2.80 | 0.72 | 4.00 | 0.00 | - | 2 | 208 | 56.89% |
| X240816P00039000 | 2024-06-06 11:34AM EDT | 39.00 | 2.55 | 1.97 | 5.35 | 0.00 | - | 4 | 6 | 69.68% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 40.00 | 4.50 | 2.33 | 6.20 | 0.00 | - | - | 2 | 73.10% |
| X240816P00041000 | 2024-06-18 3:26PM EDT | 41.00 | 4.92 | 2.68 | 6.90 | +4.92 | - | - | 1 | 73.29% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 45.00 | 8.20 | 7.80 | 10.40 | 0.00 | - | 1 | 5 | 54.39% |
