Marchés français ouverture 2 h 51 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 007,25 +390,15 (+1,01 %) EUR/USD
1,0834 +0,0007 (+0,07 %) HANG SENG
18 926,76 -268,84 (-1,40 %) Bitcoin EUR
64 102,27 -444,42 (-0,69 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2024-03-22 10:24AM EDT | 18.00 | 24.00 | 19.60 | 24.50 | 0.00 | - | 3 | 25 | 82.37% |
| X260116C00020000 | 2024-05-21 12:10PM EDT | 20.00 | 18.75 | 16.15 | 20.25 | 0.00 | - | 2 | 19 | 54.13% |
| X260116C00023000 | 2024-01-19 1:46PM EDT | 23.00 | 27.30 | 23.10 | 26.65 | 0.00 | - | 12 | 402 | 130.88% |
| X260116C00025000 | 2024-05-20 3:08PM EDT | 25.00 | 14.87 | 12.45 | 15.90 | 0.00 | - | 3 | 581 | 60.90% |
| X260116C00028000 | 2024-05-01 1:11PM EDT | 28.00 | 12.43 | 10.25 | 14.65 | 0.00 | - | 4 | 967 | 62.71% |
| X260116C00030000 | 2024-05-22 2:02PM EDT | 30.00 | 11.30 | 9.35 | 12.85 | +0.13 | +1.16% | 1 | 532 | 56.80% |
| X260116C00032000 | 2024-05-09 3:58PM EDT | 32.00 | 11.75 | 7.70 | 12.05 | 0.00 | - | 12 | 1,017 | 57.29% |
| X260116C00035000 | 2024-05-20 3:42PM EDT | 35.00 | 8.87 | 6.55 | 10.50 | 0.00 | - | 63 | 978 | 55.19% |
| X260116C00037000 | 2024-05-22 3:18PM EDT | 37.00 | 7.20 | 5.50 | 9.40 | +0.12 | +1.69% | 3 | 1,575 | 53.09% |
| X260116C00040000 | 2024-05-21 12:32PM EDT | 40.00 | 5.90 | 5.40 | 6.85 | 0.00 | - | 5 | 519 | 44.64% |
| X260116C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 5.00 | 3.60 | 6.95 | 0.00 | - | 1 | 403 | 48.50% |
| X260116C00045000 | 2024-05-22 3:06PM EDT | 45.00 | 3.70 | 2.90 | 5.15 | 0.00 | - | 7 | 1,207 | 43.20% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 5 | 588 | 45.00% |
| X260116C00050000 | 2024-05-22 10:18AM EDT | 50.00 | 2.03 | 1.70 | 2.35 | +0.33 | +19.41% | 7 | 2,106 | 33.30% |
| X260116C00052500 | 2024-05-20 9:30AM EDT | 52.50 | 1.42 | 0.00 | 5.00 | +0.12 | +9.23% | 2 | 971 | 51.23% |
| X260116C00055000 | 2024-05-21 10:10AM EDT | 55.00 | 0.75 | 0.41 | 1.10 | +0.15 | +25.00% | 1 | 1,835 | 29.10% |
| X260116C00057500 | 2024-05-21 9:30AM EDT | 57.50 | 0.52 | 0.07 | 1.00 | 0.00 | - | 1 | 681 | 30.16% |
| X260116C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.43 | 0.01 | 1.54 | 0.00 | - | 1 | 5 | 36.41% |
| X260116C00065000 | 2024-04-18 1:24PM EDT | 65.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 36.84% |
| X260116C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 15 | 229 | 26.17% |
| X260116C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.15 | 0.01 | 0.39 | 0.00 | - | 2 | 1,106 | 33.11% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2024-05-17 10:19AM EDT | 18.00 | 1.00 | 0.26 | 1.80 | 0.00 | - | 3 | 14,566 | 59.13% |
| X260116P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 2.05 | 1.12 | 2.43 | 0.00 | - | 2 | 257 | 51.88% |
| X260116P00023000 | 2024-05-20 11:51AM EDT | 23.00 | 2.00 | 1.08 | 2.30 | 0.00 | - | 200 | 1,287 | 47.71% |
| X260116P00025000 | 2024-05-17 2:20PM EDT | 25.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 76 | 1,826 | 63.43% |
| X260116P00028000 | 2024-04-22 3:46PM EDT | 28.00 | 2.70 | 0.52 | 4.95 | 0.00 | - | 200 | 890 | 52.43% |
| X260116P00030000 | 2024-05-14 2:58PM EDT | 30.00 | 3.50 | 1.12 | 5.25 | 0.00 | - | 1 | 339 | 47.84% |
| X260116P00032000 | 2024-05-22 3:30PM EDT | 32.00 | 4.30 | 4.30 | 4.80 | +0.50 | +13.16% | 1 | 219 | 38.73% |
| X260116P00035000 | 2024-05-21 3:14PM EDT | 35.00 | 5.55 | 3.50 | 6.30 | +0.05 | +0.91% | 1 | 3,374 | 38.12% |
| X260116P00037000 | 2024-05-17 12:01PM EDT | 37.00 | 6.50 | 4.15 | 8.30 | 0.00 | - | 40 | 581 | 42.62% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 40.00 | 7.50 | 5.00 | 9.55 | 0.00 | - | 5 | 1,151 | 38.85% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 42.00 | 8.18 | 7.35 | 10.85 | 0.00 | - | 10 | 35 | 38.42% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 45.00 | 8.97 | 8.15 | 12.45 | 0.00 | - | 3 | 708 | 35.14% |
| X260116P00047000 | 2024-05-16 1:48PM EDT | 47.00 | 10.80 | 9.50 | 12.20 | 0.00 | - | 20 | 285 | 24.13% |
| X260116P00050000 | 2024-05-15 3:04PM EDT | 50.00 | 12.40 | 12.60 | 16.30 | 0.00 | - | 10 | 805 | 34.40% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
