La bourse ferme dans 4 h 50 min
CAC 40
8 106,01 +13,90 (+0,17 %) Euro Stoxx 50
5 044,58 +19,41 (+0,39 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0851 +0,0023 (+0,22 %) Gold future
2 367,70 -25,20 (-1,05 %) Bitcoin EUR
64 257,11 -381,56 (-0,59 %)
United States Steel Corporation (X)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:45.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524C00045000 | 2024-05-10 9:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| X240531C00045000 | 2024-05-21 12:01PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X240614C00045000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| X240621C00045000 | 2024-05-22 10:47AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| X240628C00045000 | 2024-05-17 12:08PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| X240719C00045000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,086 | 0 | 12.50% |
| X240816C00045000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| X240920C00045000 | 2024-05-21 11:47AM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X241018C00045000 | 2024-05-22 9:51AM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| X241115C00045000 | 2024-05-22 12:03PM EDT | 2024-11-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| X250117C00045000 | 2024-05-21 2:19PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| X250620C00045000 | 2024-05-20 2:47PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| X260116C00045000 | 2024-05-22 3:06PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240524P00045000 | 2024-05-13 11:30AM EDT | 2024-05-24 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240531P00045000 | 2024-05-14 9:32AM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| X240607P00045000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| X240621P00045000 | 2024-05-22 2:29PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X240719P00045000 | 2024-05-20 12:09PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240816P00045000 | 2024-05-20 12:09PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| X240920P00045000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 0.00% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| X250117P00045000 | 2024-05-20 2:54PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 9.83 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 0.00% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 8.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
