La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 674,21 +229,04 (+0,41 %)
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 :
Prix d’exercice:35.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00035000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 3.30 | 1.05 | 5.30 | 0.00 | - | 25 | 102 | 51.17% |
| X240524C00035000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 6.25 | 1.52 | 3.40 | 0.00 | - | - | 3 | 49.22% |
| X240607C00035000 | 2024-05-03 12:01PM EDT | 2024-06-07 | 1.50 | 2.23 | 4.00 | 0.00 | - | 6 | 11 | 53.71% |
| X240614C00035000 | 2024-05-02 2:40PM EDT | 2024-06-14 | 3.60 | 3.45 | 3.85 | 0.00 | - | - | 5 | 44.04% |
| X240621C00035000 | 2024-05-07 10:24AM EDT | 2024-06-21 | 4.20 | 2.67 | 5.50 | 0.00 | - | 3 | 1,701 | 77.20% |
| X240719C00035000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 4.45 | 3.50 | 4.70 | 0.00 | - | 124 | 150 | 46.29% |
| X240920C00035000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 5.80 | 4.60 | 5.80 | 0.00 | - | 20 | 141 | 46.97% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 5.45 | 6.30 | 0.00 | - | - | 4 | 48.12% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 6.40 | 7.45 | 0.00 | - | 1 | 9 | 50.66% |
| X250117C00035000 | 2024-05-10 3:06PM EDT | 2025-01-17 | 7.60 | 7.40 | 7.75 | +1.40 | +22.58% | 12 | 1,101 | 50.98% |
| X250620C00035000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 8.23 | 8.55 | 9.00 | 0.00 | - | 2 | 295 | 48.66% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 50.71% |
| X260116C00035000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 10.75 | 8.60 | 10.05 | 0.00 | - | 2 | 886 | 45.34% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00035000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.69 | 0.00 | - | 14 | 8,726 | 69.53% |
| X240524P00035000 | 2024-04-29 11:38AM EDT | 2024-05-24 | 0.80 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 72.66% |
| X240531P00035000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.30 | 0.00 | 1.48 | 0.00 | - | 1 | 3 | 53.76% |
| X240607P00035000 | 2024-04-30 12:20PM EDT | 2024-06-07 | 0.01 | 0.00 | 1.09 | -1.18 | -99.16% | 4 | 1 | 56.84% |
| X240621P00035000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 0.55 | 0.49 | 0.64 | -0.04 | -6.78% | 1 | 2,306 | 35.50% |
| X240719P00035000 | 2024-05-10 2:30PM EDT | 2024-07-19 | 1.04 | 1.03 | 2.17 | -0.01 | -0.95% | 15 | 5,699 | 54.61% |
| X240920P00035000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 2.22 | 1.41 | 2.19 | 0.00 | - | 2 | 157 | 39.87% |
| X241018P00035000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 2.77 | 1.11 | 2.55 | 0.00 | - | 4 | 73 | 40.20% |
| X241115P00035000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 2.20 | 1.28 | 2.99 | 0.00 | - | 1 | 115 | 41.53% |
| X250117P00035000 | 2024-05-10 1:49PM EDT | 2025-01-17 | 3.45 | 3.40 | 3.70 | -0.18 | -4.96% | 36 | 7,876 | 42.11% |
| X250620P00035000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 3.69 | 2.39 | 4.60 | +0.09 | +2.50% | 2 | 72 | 39.31% |
| X251219P00035000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 5.01 | 2.50 | 5.25 | 0.00 | - | 5 | 420 | 36.33% |
| X260116P00035000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 5.07 | 4.75 | 5.35 | 0.00 | - | 3 | 3,380 | 36.05% |
