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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 970,04 -133,81 (-0,22 %)
United States Steel Corporation (X)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 168.16% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 158.50% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 142.43% |
| X250117C00015000 | 2024-06-11 11:43AM EDT | 15.00 | 22.94 | 20.55 | 24.20 | 0.00 | - | 10 | 250 | 91.50% |
| X250117C00018000 | 2024-06-12 3:31PM EDT | 18.00 | 20.00 | 18.05 | 21.45 | 0.00 | - | 1 | 119 | 85.40% |
| X250117C00020000 | 2024-06-12 10:09AM EDT | 20.00 | 17.76 | 15.40 | 19.65 | 0.00 | - | 6 | 218 | 69.82% |
| X250117C00022000 | 2024-06-11 11:17AM EDT | 22.00 | 16.65 | 13.65 | 17.90 | 0.00 | - | 2 | 370 | 66.26% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 13.25 | 17.10 | 0.00 | - | 3 | 215 | 69.21% |
| X250117C00025000 | 2024-06-13 11:34AM EDT | 25.00 | 13.40 | 11.20 | 15.40 | 0.00 | - | 28 | 1,408 | 62.23% |
| X250117C00027000 | 2024-06-12 1:52PM EDT | 27.00 | 12.84 | 9.70 | 13.85 | 0.00 | - | 1 | 3,527 | 60.25% |
| X250117C00030000 | 2024-06-13 9:50AM EDT | 30.00 | 9.87 | 7.45 | 11.70 | 0.00 | - | 1 | 2,044 | 56.64% |
| X250117C00032000 | 2024-06-07 1:36PM EDT | 32.00 | 9.40 | 7.70 | 9.70 | 0.00 | - | 1 | 2,613 | 59.40% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 8.80 | 6.00 | 9.65 | 0.00 | - | 1 | 1 | 55.80% |
| X250117C00034000 | 2024-06-21 2:54PM EDT | 34.00 | 7.28 | 5.00 | 9.20 | +0.53 | +7.85% | 1 | 25 | 53.61% |
| X250117C00035000 | 2024-06-21 9:44AM EDT | 35.00 | 6.75 | 4.50 | 8.70 | 0.00 | - | 1 | 1,120 | 53.42% |
| X250117C00036000 | 2024-06-12 1:21PM EDT | 36.00 | 6.40 | 5.10 | 7.80 | 0.00 | - | 104 | 320 | 56.23% |
| X250117C00037000 | 2024-06-21 1:08PM EDT | 37.00 | 5.75 | 4.40 | 7.50 | +0.46 | +8.70% | 15 | 812 | 55.48% |
| X250117C00038000 | 2024-06-20 11:01AM EDT | 38.00 | 5.20 | 3.40 | 6.75 | 0.00 | - | 4 | 13 | 51.12% |
| X250117C00039000 | 2024-06-17 2:31PM EDT | 39.00 | 4.68 | 2.57 | 6.80 | 0.00 | - | 39 | 214 | 50.98% |
| X250117C00040000 | 2024-06-21 3:28PM EDT | 40.00 | 4.05 | 2.90 | 4.80 | -0.22 | -5.15% | 15 | 7,076 | 55.18% |
| X250117C00041000 | 2024-06-21 1:36PM EDT | 41.00 | 3.30 | 1.74 | 4.95 | -0.78 | -19.12% | 3 | 128 | 59.50% |
| X250117C00042000 | 2024-06-18 10:50AM EDT | 42.00 | 3.30 | 1.33 | 5.00 | 0.00 | - | 501 | 1,170 | 62.74% |
| X250117C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 2.84 | 2.50 | 5.15 | 0.00 | - | 1 | 206 | 54.68% |
| X250117C00044000 | 2024-06-21 10:19AM EDT | 44.00 | 2.60 | 0.57 | 4.75 | +0.22 | +9.24% | 10 | 3 | 65.63% |
| X250117C00045000 | 2024-06-21 3:13PM EDT | 45.00 | 2.32 | 2.23 | 2.93 | -0.28 | -10.77% | 80 | 27,114 | 51.09% |
| X250117C00046000 | 2024-06-17 12:28PM EDT | 46.00 | 2.00 | 0.20 | 2.95 | 0.00 | - | 2 | 10 | 53.47% |
| X250117C00047000 | 2024-06-21 3:50PM EDT | 47.00 | 1.75 | 1.35 | 2.00 | -0.07 | -3.85% | 310 | 6,580 | 46.03% |
| X250117C00050000 | 2024-06-21 2:29PM EDT | 50.00 | 1.10 | 1.04 | 1.10 | +0.12 | +12.24% | 648 | 23,837 | 41.04% |
| X250117C00052500 | 2024-06-21 12:00PM EDT | 52.50 | 0.54 | 0.43 | 0.59 | -0.06 | -10.00% | 95 | 10,078 | 37.26% |
| X250117C00055000 | 2024-06-21 2:06PM EDT | 55.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,984 | 101,303 | 26.37% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 48.58% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 39.55% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 43.07% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 34.77% |
| X250117C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 40.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 289.45% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 107.81% |
| X250117P00010000 | 2024-06-14 3:32PM EDT | 10.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 11,463 | 79.30% |
| X250117P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 0.05 | 0.01 | 2.18 | 0.00 | - | 4 | 814 | 117.58% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 1,098 | 25.00% |
| X250117P00018000 | 2024-06-12 9:51AM EDT | 18.00 | 0.05 | 0.06 | 0.50 | 0.00 | - | 1 | 6,908 | 59.67% |
| X250117P00020000 | 2024-06-18 11:12AM EDT | 20.00 | 0.35 | 0.04 | 0.65 | 0.00 | - | 10 | 3,453 | 54.49% |
| X250117P00022000 | 2024-06-21 9:37AM EDT | 22.00 | 0.50 | 0.30 | 1.20 | -0.08 | -13.79% | 6 | 900 | 58.20% |
| X250117P00023000 | 2024-06-20 3:45PM EDT | 23.00 | 0.65 | 0.03 | 0.65 | 0.00 | - | 3 | 2,860 | 51.90% |
| X250117P00024000 | 2024-06-17 10:06AM EDT | 24.00 | 0.85 | 0.00 | 2.89 | +0.85 | - | - | 11 | 63.33% |
| X250117P00025000 | 2024-06-21 3:54PM EDT | 25.00 | 0.85 | 0.85 | 1.00 | -0.09 | -9.57% | 400 | 137,925 | 50.02% |
| X250117P00027000 | 2024-06-21 11:27AM EDT | 27.00 | 1.40 | 0.44 | 1.96 | +0.07 | +5.26% | 180 | 4,533 | 58.03% |
| X250117P00030000 | 2024-06-20 11:41AM EDT | 30.00 | 2.13 | 1.03 | 3.75 | 0.00 | - | 1 | 32,464 | 50.49% |
| X250117P00031000 | 2024-06-06 11:04AM EDT | 31.00 | 2.05 | 0.35 | 4.60 | 0.00 | - | 1 | 2 | 70.22% |
| X250117P00032000 | 2024-06-21 2:21PM EDT | 32.00 | 2.74 | 2.60 | 3.90 | +0.28 | +11.38% | 54 | 8,000 | 51.07% |
| X250117P00033000 | 2024-06-17 1:47PM EDT | 33.00 | 3.23 | 1.11 | 4.25 | 0.00 | - | 61 | 61 | 56.57% |
| X250117P00034000 | 2024-06-21 2:58PM EDT | 34.00 | 3.40 | 1.48 | 5.00 | +0.20 | +6.25% | 52 | 5 | 59.00% |
| X250117P00035000 | 2024-06-21 3:54PM EDT | 35.00 | 3.85 | 3.10 | 4.50 | 0.00 | - | 314 | 49,178 | 49.16% |
| X250117P00036000 | 2024-06-21 11:06AM EDT | 36.00 | 4.29 | 2.38 | 5.80 | -0.13 | -2.94% | 3 | 165 | 56.24% |
| X250117P00037000 | 2024-06-21 9:36AM EDT | 37.00 | 4.20 | 2.88 | 7.00 | 0.00 | - | 1 | 7,986 | 61.96% |
| X250117P00038000 | 2024-06-20 11:22AM EDT | 38.00 | 4.90 | 3.40 | 7.40 | 0.00 | - | 1 | 315 | 60.02% |
| X250117P00039000 | 2024-06-13 2:27PM EDT | 39.00 | 5.20 | 4.00 | 7.70 | 0.00 | - | 1 | 359 | 57.02% |
| X250117P00040000 | 2024-06-21 2:58PM EDT | 40.00 | 6.30 | 5.70 | 6.50 | +0.15 | +2.44% | 26 | 128,302 | 40.23% |
| X250117P00041000 | 2024-06-17 12:25PM EDT | 41.00 | 6.80 | 5.10 | 9.30 | +6.80 | - | - | 45 | 59.52% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 42.00 | 6.35 | 5.65 | 9.90 | 0.00 | - | 1 | 538 | 58.69% |
| X250117P00045000 | 2024-06-14 11:39AM EDT | 45.00 | 9.75 | 9.50 | 9.90 | 0.00 | - | 23 | 83,536 | 37.28% |
| X250117P00047000 | 2024-06-20 9:54AM EDT | 47.00 | 10.56 | 8.95 | 13.00 | 0.00 | - | 1 | 6,937 | 52.66% |
| X250117P00050000 | 2024-06-20 3:07PM EDT | 50.00 | 13.00 | 11.35 | 15.60 | 0.00 | - | 100 | 1,488 | 54.27% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 14.60 | 17.95 | 0.00 | - | 2,640 | 3 | 56.86% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 18.13 | 17.00 | 19.95 | 0.00 | - | 5 | 6 | 54.93% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
