La bourse ferme dans 1 h 25 min
CAC 40
8 005,83 +67,93 (+0,86 %) Euro Stoxx 50
5 027,24 +73,87 (+1,49 %) Dow Jones
38 589,31 -121,98 (-0,32 %) EUR/USD
1,0873 -0,0009 (-0,09 %) Gold future
2 362,50 +15,10 (+0,64 %) Bitcoin EUR
65 021,92 +788,85 (+1,23 %)
United States Steel Corporation (X)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607C00040000 | 2024-06-05 9:46AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.19 | +0.04 | +80.00% | 2 | 259 | 51.95% |
| X240614C00040000 | 2024-05-28 1:37PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.56 | 0.00 | - | 4 | 65 | 46.68% |
| X240621C00040000 | 2024-06-04 3:56PM EDT | 2024-06-21 | 0.45 | 0.34 | 0.54 | 0.00 | - | 2,171 | 5,091 | 35.11% |
| X240628C00040000 | 2024-06-03 12:37PM EDT | 2024-06-28 | 0.76 | 0.33 | 1.22 | 0.00 | - | 1 | 59 | 48.19% |
| X240705C00040000 | 2024-05-30 9:51AM EDT | 2024-07-05 | 2.00 | 0.00 | 2.78 | 0.00 | - | 1 | 26 | 77.88% |
| X240712C00040000 | 2024-05-30 3:02PM EDT | 2024-07-12 | 1.34 | 0.00 | 2.97 | 0.00 | - | 1 | 1 | 74.22% |
| X240719C00040000 | 2024-06-04 3:39PM EDT | 2024-07-19 | 1.15 | 1.16 | 2.08 | 0.00 | - | 2,224 | 5,453 | 51.54% |
| X240816C00040000 | 2024-05-28 1:15PM EDT | 2024-08-16 | 1.50 | 0.33 | 2.96 | 0.00 | - | 2 | 177 | 53.39% |
| X240920C00040000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 3.00 | 1.32 | 3.70 | 0.00 | - | 7 | 863 | 52.78% |
| X241018C00040000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 3.29 | 3.25 | 3.65 | 0.00 | - | 4 | 634 | 46.51% |
| X241115C00040000 | 2024-06-03 10:14AM EDT | 2024-11-15 | 3.61 | 2.03 | 4.45 | 0.00 | - | 20 | 1,179 | 50.15% |
| X250117C00040000 | 2024-06-04 3:49PM EDT | 2025-01-17 | 4.55 | 3.40 | 5.45 | 0.00 | - | 1 | 4,386 | 50.93% |
| X250620C00040000 | 2024-05-31 10:04AM EDT | 2025-06-20 | 8.35 | 3.95 | 7.50 | 0.00 | - | 1 | 319 | 52.56% |
| X251219C00040000 | 2024-06-04 12:22PM EDT | 2025-12-19 | 6.00 | 5.30 | 8.70 | 0.00 | - | 2 | 1,019 | 49.70% |
| X260116C00040000 | 2024-06-04 9:51AM EDT | 2026-01-16 | 6.72 | 5.55 | 7.80 | 0.00 | - | 1 | 550 | 43.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240607P00040000 | 2024-05-31 3:05PM EDT | 2024-06-07 | 2.18 | 0.18 | 3.50 | 0.00 | - | 2 | 3 | 53.13% |
| X240621P00040000 | 2024-06-04 2:23PM EDT | 2024-06-21 | 2.28 | 2.00 | 3.55 | 0.00 | - | 34 | 12,923 | 54.59% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 2024-06-28 | 2.62 | 0.28 | 4.20 | 0.00 | - | 2 | 4 | 82.91% |
| X240719P00040000 | 2024-05-29 2:05PM EDT | 2024-07-19 | 3.90 | 0.88 | 3.90 | 0.00 | - | 2 | 326 | 54.93% |
| X240816P00040000 | 2024-05-20 2:01PM EDT | 2024-08-16 | 4.50 | 1.36 | 5.20 | 0.00 | - | - | 2 | 62.16% |
| X240920P00040000 | 2024-05-23 10:16AM EDT | 2024-09-20 | 5.55 | 2.14 | 4.30 | 0.00 | - | 100 | 1,203 | 40.28% |
| X241018P00040000 | 2024-05-31 11:23AM EDT | 2024-10-18 | 4.60 | 2.61 | 5.30 | 0.00 | - | 50 | 1,459 | 46.63% |
| X241115P00040000 | 2024-05-22 1:25PM EDT | 2024-11-15 | 5.80 | 2.96 | 6.40 | 0.00 | - | 1 | 567 | 53.19% |
| X250117P00040000 | 2024-06-04 2:02PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.65 | 0.00 | - | 108 | 128,313 | 38.99% |
| X250620P00040000 | 2024-05-29 3:48PM EDT | 2025-06-20 | 5.75 | 4.85 | 7.30 | 0.00 | - | 4 | 612 | 40.69% |
| X251219P00040000 | 2024-05-24 2:18PM EDT | 2025-12-19 | 7.90 | 4.85 | 8.70 | 0.00 | - | 70 | 1,272 | 40.92% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 2026-01-16 | 7.50 | 5.25 | 7.85 | 0.00 | - | 5 | 1,151 | 35.52% |
