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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 087,18 +423,07 (+0,71 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-03 9:30AM EDT | 20.00 | 19.15 | 15.75 | 19.10 | 0.00 | - | 50 | 50 | 102.05% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 64.26% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 60.35% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 96.53% |
| X240920C00033000 | 2024-06-14 3:21PM EDT | 33.00 | 5.48 | 3.45 | 7.65 | +0.14 | +2.62% | 1 | 14 | 81.91% |
| X240920C00035000 | 2024-06-20 9:58AM EDT | 35.00 | 4.63 | 2.13 | 6.30 | 0.00 | - | 1 | 164 | 76.64% |
| X240920C00038000 | 2024-06-20 1:39PM EDT | 38.00 | 2.80 | 0.53 | 4.70 | 0.00 | - | 4 | 325 | 72.31% |
| X240920C00040000 | 2024-06-21 2:31PM EDT | 40.00 | 1.74 | 0.15 | 2.14 | -0.32 | -15.53% | 3 | 2,424 | 46.88% |
| X240920C00043000 | 2024-06-17 10:46AM EDT | 43.00 | 1.10 | 0.34 | 1.00 | 0.00 | - | 50 | 468 | 40.87% |
| X240920C00045000 | 2024-06-18 3:59PM EDT | 45.00 | 0.71 | 0.00 | 1.33 | 0.00 | - | 21 | 2,125 | 52.81% |
| X240920C00047000 | 2024-06-21 3:43PM EDT | 47.00 | 0.25 | 0.22 | 0.48 | -0.25 | -50.00% | 3 | 2,570 | 41.50% |
| X240920C00050000 | 2024-06-20 1:44PM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10,870 | 47.46% |
| X240920C00052500 | 2024-06-14 11:56AM EDT | 52.50 | 0.11 | 0.01 | 1.11 | 0.00 | - | 1 | 16,778 | 55.66% |
| X240920C00055000 | 2024-06-18 3:42PM EDT | 55.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 5,402 | 36.91% |
| X240920C00057500 | 2024-06-17 11:39AM EDT | 57.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 253 | 38.67% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 75.00% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 66.41% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5,750 | 7,567 | 54.69% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 65.87% |
| X240920P00030000 | 2024-06-14 2:17PM EDT | 30.00 | 0.85 | 0.00 | 2.76 | 0.00 | - | 4 | 2,035 | 57.91% |
| X240920P00033000 | 2024-06-21 11:19AM EDT | 33.00 | 1.36 | 0.80 | 3.55 | -0.19 | -12.26% | 10 | 970 | 53.81% |
| X240920P00035000 | 2024-06-21 3:50PM EDT | 35.00 | 2.61 | 0.51 | 3.65 | +0.39 | +17.57% | 38 | 1,341 | 62.28% |
| X240920P00038000 | 2024-06-21 12:55PM EDT | 38.00 | 3.47 | 2.05 | 5.40 | +0.27 | +8.44% | 1 | 3,441 | 63.40% |
| X240920P00040000 | 2024-06-17 12:59PM EDT | 40.00 | 4.75 | 2.62 | 6.40 | 0.00 | - | 47 | 1,482 | 59.60% |
| X240920P00043000 | 2024-06-21 11:50AM EDT | 43.00 | 7.00 | 4.70 | 8.95 | +0.55 | +8.53% | 180 | 64 | 65.55% |
| X240920P00045000 | 2024-06-07 2:29PM EDT | 45.00 | 7.55 | 6.45 | 10.55 | 0.00 | - | 1 | 14,719 | 66.65% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 12.00 | 15.40 | 0.00 | - | 195 | 1,888 | 79.00% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
