La bourse est fermée
Dow Jones
38 826,86 +115,57 (+0,30 %) Nasdaq
17 150,71 +293,67 (+1,74 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0878 -0,0005 (-0,04 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 269,36 +106,64 (+0,16 %)
United States Steel Corporation (X)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00030000 | 2024-06-04 9:54AM EDT | 2024-06-21 | 8.00 | 8.10 | 8.65 | 0.00 | - | 1 | 2,844 | 85.64% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 7.97 | 8.55 | 10.25 | 0.00 | - | 1 | 14 | 80.71% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 66.87% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 46.44% |
| X241115C00030000 | 2024-05-21 11:18AM EDT | 2024-11-15 | 8.85 | 10.10 | 10.55 | 0.00 | - | 100 | 100 | 56.01% |
| X250117C00030000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 9.50 | 10.75 | 11.50 | 0.00 | - | 3 | 2,044 | 56.76% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X251219C00030000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 11.05 | 11.45 | 13.75 | 0.00 | - | 1 | 273 | 54.00% |
| X260116C00030000 | 2024-06-03 10:01AM EDT | 2026-01-16 | 13.15 | 12.75 | 13.70 | 0.00 | - | 30 | 545 | 52.38% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00030000 | 2024-05-28 11:07AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 21 | 125.00% |
| X240614P00030000 | 2024-05-23 10:36AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 62.50% |
| X240621P00030000 | 2024-06-04 2:45PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.15 | 0.00 | - | 148 | 9,184 | 65.63% |
| X240628P00030000 | 2024-06-04 12:32PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.18 | 0.00 | - | 2 | 62 | 59.38% |
| X240705P00030000 | 2024-05-28 3:46PM EDT | 2024-07-05 | 0.35 | 0.00 | 2.16 | 0.00 | - | 20 | 20 | 99.71% |
| X240719P00030000 | 2024-06-05 11:53AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.38 | +0.02 | +11.11% | 23 | 15,650 | 52.64% |
| X240920P00030000 | 2024-05-21 11:55AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.90 | 0.00 | - | 16 | 2,028 | 49.76% |
| X241018P00030000 | 2024-05-30 2:48PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.35 | 0.00 | - | 218 | 2,391 | 52.17% |
| X241115P00030000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 1.30 | 1.32 | 1.74 | 0.00 | - | 37 | 597 | 50.20% |
| X250117P00030000 | 2024-06-04 1:51PM EDT | 2025-01-17 | 1.90 | 1.70 | 2.80 | 0.00 | - | 250 | 32,692 | 51.25% |
| X250620P00030000 | 2024-06-05 2:21PM EDT | 2025-06-20 | 2.74 | 2.72 | 2.94 | +0.30 | +12.30% | 252 | 38 | 45.56% |
| X251219P00030000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 3.75 | 1.67 | 3.65 | 0.00 | - | 1 | 381 | 42.41% |
| X260116P00030000 | 2024-05-30 12:25PM EDT | 2026-01-16 | 3.30 | 3.20 | 3.70 | 0.00 | - | 5 | 344 | 41.72% |
