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
56 578,86 +94,50 (+0,17 %)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00037000 | 2024-05-09 11:01AM EDT | 2024-05-17 | 2.10 | 0.00 | 2.11 | 0.00 | - | 1,178 | 3,523 | 80.66% |
| X240524C00037000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 1.83 | 0.91 | 2.64 | 0.00 | - | 1 | 2 | 74.12% |
| X240531C00037000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 2.00 | 0.49 | 2.74 | 0.00 | - | 1 | 2 | 62.65% |
| X240607C00037000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 2.10 | 0.47 | 2.68 | 0.00 | - | 1 | 2 | 52.39% |
| X240621C00037000 | 2024-05-09 12:26PM EDT | 2024-06-21 | 2.50 | 1.11 | 2.48 | 0.00 | - | 18 | 3,642 | 38.45% |
| X240719C00037000 | 2024-05-09 10:46AM EDT | 2024-07-19 | 3.52 | 1.79 | 3.25 | 0.00 | - | 2 | 113 | 41.70% |
| X250117C00037000 | 2024-05-09 1:16PM EDT | 2025-01-17 | 6.00 | 6.20 | 6.60 | 0.00 | - | 3 | 650 | 49.30% |
| X250620C00037000 | 2024-05-10 3:23PM EDT | 2025-06-20 | 7.55 | 7.35 | 8.10 | +1.25 | +19.84% | 1 | 165 | 48.60% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 8.20 | 7.90 | 8.85 | 0.00 | - | 1 | 574 | 44.47% |
| X260116C00037000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 9.06 | 6.65 | 8.85 | 0.00 | - | 13 | 1,575 | 43.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00037000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.39 | 0.00 | - | 188 | 8,010 | 41.60% |
| X240524P00037000 | 2024-05-09 11:32AM EDT | 2024-05-24 | 0.46 | 0.38 | 0.50 | 0.00 | - | 2 | 24 | 32.62% |
| X240531P00037000 | 2024-05-09 2:40PM EDT | 2024-05-31 | 0.58 | 0.00 | 2.16 | 0.00 | - | 3 | 31 | 75.44% |
| X240607P00037000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 0.68 | 0.00 | 2.22 | 0.00 | - | 10 | 10 | 66.41% |
| X240621P00037000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.99 | 1.02 | 1.24 | +0.04 | +4.21% | 1 | 6,847 | 33.94% |
| X240719P00037000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 2.09 | 0.95 | 2.11 | 0.00 | - | 3 | 5 | 39.84% |
| X250117P00037000 | 2024-05-09 1:21PM EDT | 2025-01-17 | 4.30 | 3.10 | 4.50 | 0.00 | - | 93 | 8,028 | 40.44% |
| X250620P00037000 | 2024-05-10 3:57PM EDT | 2025-06-20 | 4.65 | 2.53 | 5.45 | -0.85 | -15.45% | 1 | 90 | 37.99% |
| X251219P00037000 | 2024-04-25 9:49AM EDT | 2025-12-19 | 6.00 | 5.10 | 6.00 | 0.00 | - | 2 | 47 | 34.53% |
| X260116P00037000 | 2024-05-09 1:01PM EDT | 2026-01-16 | 5.85 | 5.40 | 6.10 | 0.00 | - | 25 | 542 | 34.27% |
