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
56 451,47 +17,82 (+0,03 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00045000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 12,883 | 59.38% |
| X240531C00045000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.11 | 0.00 | - | 1 | 13 | 45.80% |
| X240614C00045000 | 2024-05-08 2:21PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 1 | 41.80% |
| X240621C00045000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.16 | +0.01 | +11.11% | 10 | 2,029 | 34.77% |
| X240719C00045000 | 2024-05-09 12:41PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.40 | 0.00 | - | 25 | 1,905 | 34.38% |
| X240920C00045000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 1.23 | 0.00 | 1.15 | 0.00 | - | 6 | 2,090 | 36.50% |
| X241018C00045000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 1.55 | 0.00 | 2.07 | 0.00 | - | 1 | 69 | 43.75% |
| X241115C00045000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 1.30 | 1.45 | 2.01 | 0.00 | - | 2 | 2,010 | 39.75% |
| X250117C00045000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 3.09 | 2.62 | 3.10 | +0.18 | +6.19% | 3 | 22,323 | 43.65% |
| X250620C00045000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 3.25 | 2.82 | 4.40 | 0.00 | - | 4 | 479 | 42.70% |
| X251219C00045000 | 2024-05-03 10:35AM EDT | 2025-12-19 | 4.00 | 4.15 | 5.00 | 0.00 | - | 1 | 2,476 | 38.61% |
| X260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 4.55 | 3.10 | 5.10 | 0.00 | - | 2 | 1,206 | 38.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00045000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 7.37 | 5.95 | 9.15 | -0.62 | -7.76% | 2 | 767 | 130.66% |
| X240524P00045000 | 2024-04-25 10:51AM EDT | 2024-05-24 | 8.65 | 5.55 | 8.05 | 0.00 | - | 10 | 10 | 112.79% |
| X240531P00045000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 8.04 | 6.25 | 8.60 | 0.00 | - | 10 | 0 | 66.02% |
| X240607P00045000 | 2024-05-02 2:14PM EDT | 2024-06-07 | 7.95 | 5.35 | 7.15 | 0.00 | - | - | 1 | 43.56% |
| X240621P00045000 | 2024-05-10 10:08AM EDT | 2024-06-21 | 6.65 | 5.70 | 8.85 | -0.87 | -11.57% | 3 | 11,415 | 82.08% |
| X240719P00045000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 8.25 | 5.90 | 7.30 | 0.00 | - | 10 | 4,513 | 32.18% |
| X240920P00045000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 7.10 | 5.35 | 7.70 | -1.10 | -13.41% | 3 | 15,591 | 30.30% |
| X241018P00045000 | 2024-04-23 3:48PM EDT | 2024-10-18 | 7.80 | 7.30 | 7.85 | 0.00 | - | 306 | 1,799 | 29.59% |
| X241115P00045000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 7.74 | 7.80 | 8.45 | 0.00 | - | 25 | 521 | 34.13% |
| X250117P00045000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 8.60 | 8.25 | 8.70 | +0.40 | +4.88% | 11 | 121,671 | 31.85% |
| X250620P00045000 | 2024-05-06 2:14PM EDT | 2025-06-20 | 9.83 | 8.70 | 9.50 | 0.00 | - | 15 | 2,521 | 30.58% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 9.10 | 9.95 | 0.00 | - | 100 | 135 | 27.88% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 8.97 | 9.30 | 11.95 | 0.00 | - | 3 | 708 | 37.60% |
