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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 898,93 -191,00 (-0,32 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 99.37% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 58.94% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 82.47% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 168.55% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 71.73% |
| X250620C00027000 | 2024-06-11 10:34AM EDT | 27.00 | 12.92 | 10.50 | 15.40 | 0.00 | - | 1 | 149 | 57.32% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-06-11 10:34AM EDT | 32.00 | 9.33 | 7.60 | 11.85 | 0.00 | - | 1 | 126 | 53.13% |
| X250620C00035000 | 2024-06-13 11:29AM EDT | 35.00 | 7.80 | 5.85 | 10.10 | 0.00 | - | 2 | 346 | 50.48% |
| X250620C00037000 | 2024-06-07 3:44PM EDT | 37.00 | 7.72 | 4.85 | 7.95 | 0.00 | - | 261 | 666 | 56.16% |
| X250620C00040000 | 2024-06-21 3:34PM EDT | 40.00 | 5.50 | 4.10 | 7.65 | +0.05 | +0.92% | 1 | 343 | 61.50% |
| X250620C00042000 | 2024-06-20 3:11PM EDT | 42.00 | 4.96 | 3.05 | 6.45 | 0.00 | - | 2 | 125 | 57.54% |
| X250620C00045000 | 2024-06-20 12:30PM EDT | 45.00 | 3.60 | 1.26 | 5.50 | 0.00 | - | 4 | 702 | 56.78% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 47.00 | 2.91 | 0.50 | 4.75 | 0.00 | - | 1 | 175 | 55.01% |
| X250620C00050000 | 2024-06-20 3:33PM EDT | 50.00 | 1.90 | 1.30 | 2.00 | 0.00 | - | 2 | 902 | 39.12% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 57.70% |
| X250620C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 0.55 | 0.30 | 0.65 | +0.11 | +25.00% | 5 | 739 | 31.52% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 48.63% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-31 11:54AM EDT | 13.00 | 0.25 | 0.05 | 2.36 | 0.00 | - | 3 | 140 | 91.89% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.48 | 0.00 | - | 1 | 181 | 81.59% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.01 | 2.58 | 0.00 | - | 1 | 118 | 68.38% |
| X250620P00020000 | 2024-06-07 2:56PM EDT | 20.00 | 0.79 | 0.09 | 1.03 | 0.00 | - | 4 | 990 | 55.79% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.01 | 2.00 | 0.00 | - | 2 | 151 | 58.62% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 25.00 | 2.00 | 1.39 | 2.25 | 0.00 | - | 3 | 24,404 | 54.10% |
| X250620P00027000 | 2024-06-20 11:35AM EDT | 27.00 | 2.10 | 0.15 | 4.30 | 0.00 | - | 2 | 277 | 66.82% |
| X250620P00030000 | 2024-06-11 11:39AM EDT | 30.00 | 3.00 | 2.10 | 5.15 | 0.00 | - | 1 | 282 | 61.83% |
| X250620P00032000 | 2024-06-11 11:34AM EDT | 32.00 | 3.67 | 1.58 | 5.85 | 0.00 | - | 1 | 261 | 59.24% |
| X250620P00035000 | 2024-06-14 12:50PM EDT | 35.00 | 4.80 | 2.74 | 5.55 | 0.00 | - | 12 | 243 | 44.89% |
| X250620P00037000 | 2024-06-07 3:44PM EDT | 37.00 | 4.83 | 3.65 | 7.65 | 0.00 | - | 273 | 622 | 51.59% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 6.32 | 5.15 | 9.40 | 0.00 | - | 1 | 611 | 50.48% |
| X250620P00042000 | 2024-06-20 3:14PM EDT | 42.00 | 8.01 | 6.25 | 10.50 | 0.00 | - | 3 | 355 | 48.66% |
| X250620P00045000 | 2024-06-21 2:46PM EDT | 45.00 | 10.35 | 8.30 | 10.45 | +0.35 | +3.50% | 2 | 26,506 | 32.62% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 35.35% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 37.09% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
