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
56 641,63 +396,56 (+0,71 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00040000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.24 | -0.07 | -30.43% | 302 | 13,343 | 45.41% |
| X240524C00040000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.63 | 0.00 | 0.34 | 0.00 | - | 2 | 30 | 35.55% |
| X240531C00040000 | 2024-05-06 2:17PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.45 | 0.00 | - | 6 | 33 | 32.57% |
| X240607C00040000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 0.46 | 0.46 | 0.63 | -0.51 | -52.58% | 1 | 13 | 33.15% |
| X240614C00040000 | 2024-05-10 3:18PM EDT | 2024-06-14 | 0.68 | 0.00 | 0.82 | -0.17 | -20.00% | 1 | 4 | 34.13% |
| X240621C00040000 | 2024-05-09 12:31PM EDT | 2024-06-21 | 1.14 | 0.78 | 0.96 | +0.17 | +17.53% | 5 | 7,597 | 34.08% |
| X240628C00040000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 1.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 32.28% |
| X240719C00040000 | 2024-05-10 12:16PM EDT | 2024-07-19 | 1.31 | 1.12 | 1.71 | -0.44 | -25.14% | 3 | 1,931 | 38.18% |
| X240920C00040000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 3.04 | 2.32 | 2.99 | +0.09 | +3.05% | 11 | 581 | 41.80% |
| X241018C00040000 | 2024-05-10 3:06PM EDT | 2024-10-18 | 3.42 | 2.07 | 3.70 | -0.28 | -7.57% | 1 | 22 | 45.03% |
| X241115C00040000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 4.10 | 3.65 | 4.45 | 0.00 | - | 3 | 1,117 | 48.44% |
| X250117C00040000 | 2024-05-10 2:31PM EDT | 2025-01-17 | 4.85 | 4.55 | 4.90 | -0.15 | -3.00% | 25 | 3,470 | 45.50% |
| X250620C00040000 | 2024-05-09 10:09AM EDT | 2025-06-20 | 6.73 | 4.00 | 8.15 | 0.00 | - | 2 | 311 | 56.36% |
| X251219C00040000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 6.83 | 5.55 | 7.30 | -0.32 | -4.48% | 2 | 1,017 | 42.31% |
| X260116C00040000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 6.69 | 6.00 | 7.25 | 0.00 | - | 3 | 511 | 41.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00040000 | 2024-05-10 12:57PM EDT | 2024-05-17 | 2.13 | 0.50 | 4.00 | +0.13 | +6.50% | 2 | 4,935 | 145.70% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 0.54 | 2.66 | 0.00 | - | 1 | 1 | 49.81% |
| X240607P00040000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.30 | 0.72 | 2.59 | 0.00 | - | 5 | 5 | 32.62% |
| X240621P00040000 | 2024-05-07 1:56PM EDT | 2024-06-21 | 3.42 | 2.44 | 2.96 | 0.00 | - | 60 | 12,928 | 34.52% |
| X240719P00040000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 4.35 | 1.87 | 3.35 | 0.00 | - | 4 | 326 | 32.86% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 2.99 | 4.35 | 0.00 | - | 125 | 902 | 34.96% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 4.25 | 4.70 | 0.00 | - | 34 | 1,409 | 35.28% |
| X241115P00040000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 5.50 | 3.05 | 6.60 | 0.00 | - | 1 | 368 | 50.01% |
| X250117P00040000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.80 | +0.10 | +1.75% | 22 | 117,849 | 36.93% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 6.75 | 6.05 | 7.60 | 0.00 | - | 27 | 599 | 40.36% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 6.35 | 7.55 | 0.00 | - | 13 | 1,272 | 33.26% |
| X260116P00040000 | 2024-05-09 3:58PM EDT | 2026-01-16 | 6.40 | 6.45 | 7.35 | 0.00 | - | 12 | 1,147 | 31.48% |
