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
56 824,57 +459,95 (+0,82 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00042000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.59 | -0.11 | -52.38% | 550 | 11,486 | 74.61% |
| X240524C00042000 | 2024-05-09 3:08PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.13 | 0.00 | - | 14 | 20 | 39.84% |
| X240531C00042000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 0.13 | 0.06 | 0.17 | -0.10 | -43.48% | 4 | 13 | 34.57% |
| X240607C00042000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.30 | -0.27 | -90.00% | 5 | 54 | 35.40% |
| X240621C00042000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.46 | -0.05 | -11.11% | 37 | 7,020 | 33.45% |
| X240719C00042000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 1.25 | 0.00 | 1.64 | 0.00 | - | 1 | 2,298 | 46.95% |
| X241018C00042000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 2.61 | 1.18 | 2.57 | 0.00 | - | 4 | 12 | 40.53% |
| X250117C00042000 | 2024-05-06 3:02PM EDT | 2025-01-17 | 4.66 | 2.80 | 4.50 | +0.63 | +15.63% | 1 | 961 | 47.88% |
| X250620C00042000 | 2024-04-30 9:54AM EDT | 2025-06-20 | 4.15 | 4.20 | 7.30 | 0.00 | - | 3 | 113 | 55.24% |
| X251219C00042000 | 2024-05-07 10:29AM EDT | 2025-12-19 | 6.05 | 4.50 | 6.35 | 0.00 | - | 5 | 1,379 | 40.92% |
| X260116C00042000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 6.50 | 3.70 | 6.45 | 0.00 | - | 5 | 401 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00042000 | 2024-05-01 10:40AM EDT | 2024-05-17 | 5.25 | 3.55 | 6.20 | 0.00 | - | 1 | 14 | 116.11% |
| X240524P00042000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.48 | 2.25 | 5.75 | 0.00 | - | 2 | 2 | 113.04% |
| X240531P00042000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 2.00 | 2.83 | 5.80 | 0.00 | - | - | 30 | 92.63% |
| X240621P00042000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 5.45 | 2.88 | 4.90 | 0.00 | - | 2 | 136 | 45.02% |
| X240719P00042000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 5.40 | 3.70 | 5.20 | 0.00 | - | 26 | 296 | 39.94% |
| X241018P00042000 | 2024-05-02 9:31AM EDT | 2024-10-18 | 5.85 | 4.75 | 5.80 | 0.00 | - | 100 | 160 | 32.76% |
| X250117P00042000 | 2024-05-07 1:23PM EDT | 2025-01-17 | 6.80 | 6.55 | 7.05 | 0.00 | - | 46 | 477 | 36.45% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 6.55 | 7.80 | 0.00 | - | 4 | 352 | 33.44% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 7.30 | 8.35 | 0.00 | - | 3 | 28 | 30.65% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 5.55 | 8.40 | 0.00 | - | 10 | 35 | 30.20% |
