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
56 594,32 +555,09 (+0,99 %)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00038000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.77 | -0.09 | -12.00% | 80 | 4,887 | 36.23% |
| X240524C00038000 | 2024-05-09 9:37AM EDT | 2024-05-24 | 1.07 | 0.00 | 1.00 | 0.00 | - | 2 | 28 | 33.35% |
| X240531C00038000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 1.57 | 0.00 | 2.03 | 0.00 | - | 1 | 44 | 55.57% |
| X240607C00038000 | 2024-05-06 1:22PM EDT | 2024-06-07 | 1.50 | 0.00 | 2.56 | 0.00 | - | - | 0 | 60.79% |
| X240614C00038000 | 2024-05-09 12:50PM EDT | 2024-06-14 | 2.00 | 0.91 | 1.67 | 0.00 | - | 3 | 13 | 35.35% |
| X240621C00038000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.99 | 0.90 | 1.86 | 0.00 | - | 159 | 327 | 35.99% |
| X240719C00038000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 2.90 | 1.98 | 2.66 | 0.00 | - | 3 | 180 | 39.94% |
| X240920C00038000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 3.90 | 2.56 | 4.95 | 0.00 | - | 6 | 342 | 54.20% |
| X241018C00038000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 4.50 | 2.45 | 4.45 | 0.00 | - | 10 | 21 | 44.24% |
| X241115C00038000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 2.26 | 4.55 | 5.45 | 0.00 | - | 1 | 408 | 50.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00038000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.72 | 0.36 | 1.84 | +0.12 | +20.00% | 3 | 2,509 | 52.83% |
| X240524P00038000 | 2024-05-10 1:30PM EDT | 2024-05-24 | 0.78 | 0.00 | 1.62 | -0.33 | -29.73% | 4 | 1 | 54.88% |
| X240531P00038000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 0.70 | 0.00 | 1.32 | -0.20 | -22.22% | 2 | 8 | 36.57% |
| X240607P00038000 | 2024-05-08 12:15PM EDT | 2024-06-07 | 1.21 | 0.00 | 1.36 | -0.19 | -13.57% | 1 | 2 | 32.62% |
| X240614P00038000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 1.51 | 0.00 | 1.58 | 0.00 | - | - | 2 | 33.89% |
| X240621P00038000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 1.38 | 1.41 | 1.50 | -0.09 | -6.12% | 2 | 1,911 | 29.37% |
| X240719P00038000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 2.14 | 1.20 | 2.38 | +0.18 | +9.18% | 1 | 1,193 | 36.04% |
| X240920P00038000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 3.15 | 2.91 | 3.35 | 0.00 | - | 6 | 2,668 | 36.79% |
| X241018P00038000 | 2024-05-09 11:24AM EDT | 2024-10-18 | 3.37 | 2.27 | 3.70 | 0.00 | - | 4 | 630 | 36.94% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 3.80 | 2.74 | 4.15 | 0.00 | - | 18 | 85 | 38.26% |
