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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-17 10:26AM EDT | 20.00 | 17.33 | 16.80 | 19.35 | 0.00 | - | 2 | 2 | 97.85% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 62.35% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 85.57% |
| X241115C00030000 | 2024-06-18 10:42AM EDT | 30.00 | 8.45 | 6.90 | 10.45 | 0.00 | - | 1 | 101 | 55.05% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 4.70 | 8.50 | 0.00 | - | 1 | 101 | 51.81% |
| X241115C00035000 | 2024-06-18 11:50AM EDT | 35.00 | 5.20 | 4.35 | 7.50 | 0.00 | - | 12 | 18 | 56.06% |
| X241115C00038000 | 2024-06-21 1:08PM EDT | 38.00 | 3.65 | 2.29 | 5.40 | -0.48 | -11.62% | 141 | 765 | 64.48% |
| X241115C00040000 | 2024-06-20 11:03AM EDT | 40.00 | 3.25 | 2.85 | 4.00 | 0.00 | - | 60 | 1,246 | 50.95% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 0.07 | 4.00 | 0.00 | - | 2 | 686 | 67.11% |
| X241115C00045000 | 2024-06-18 11:03AM EDT | 45.00 | 1.25 | 0.60 | 2.50 | 0.00 | - | 60 | 2,097 | 55.96% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 51.73% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 50.00 | 0.76 | 0.30 | 1.25 | 0.00 | - | 1 | 2,126 | 51.22% |
| X241115C00052500 | 2024-06-21 3:41PM EDT | 52.50 | 0.22 | 0.22 | 0.70 | +0.04 | +22.22% | 3 | 232 | 46.58% |
| X241115C00055000 | 2024-06-21 3:41PM EDT | 55.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 1,392 | 33.40% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 49.07% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 71.39% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 77.32% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.05 | 2.27 | 0.00 | - | 1 | 0 | 91.16% |
| X241115P00025000 | 2024-06-18 9:45AM EDT | 25.00 | 0.85 | 0.40 | 1.07 | 0.00 | - | 60 | 99 | 55.27% |
| X241115P00028000 | 2024-05-20 10:40AM EDT | 28.00 | 1.11 | 0.82 | 2.85 | 0.00 | - | 40 | 130 | 62.09% |
| X241115P00030000 | 2024-06-11 10:08AM EDT | 30.00 | 1.64 | 0.60 | 3.60 | 0.00 | - | 250 | 824 | 56.13% |
| X241115P00033000 | 2024-06-18 2:09PM EDT | 33.00 | 2.00 | 1.90 | 4.45 | 0.00 | - | 1 | 3,744 | 54.54% |
| X241115P00035000 | 2024-06-17 12:10PM EDT | 35.00 | 3.40 | 1.23 | 3.60 | 0.00 | - | 25 | 904 | 48.44% |
| X241115P00038000 | 2024-06-14 1:03PM EDT | 38.00 | 4.75 | 2.37 | 5.10 | 0.00 | - | 100 | 3,308 | 46.66% |
| X241115P00040000 | 2024-06-17 10:43AM EDT | 40.00 | 5.80 | 3.40 | 6.95 | 0.00 | - | 100 | 967 | 52.86% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 5.35 | 9.60 | 0.00 | - | 55 | 564 | 58.89% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 9.15 | 10.00 | 0.00 | - | 1 | 522 | 45.70% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
