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
56 425,70 -1 911,20 (-3,28 %)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00047000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.42 | 0.00 | - | 14 | 1,567 | 106.45% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 0.17 | 0.01 | 0.15 | 0.00 | - | 1 | 55 | 40.23% |
| X240719C00047000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 431 | 35.16% |
| X240920C00047000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.75 | 0.65 | 0.72 | 0.00 | - | 2 | 1,903 | 34.72% |
| X241018C00047000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.77 | 0.00 | 1.81 | 0.00 | - | 50 | 430 | 45.51% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.25 | 0.00 | - | 253 | 3,117 | 56.47% |
| X250117C00047000 | 2024-05-10 10:33AM EDT | 2025-01-17 | 2.06 | 1.87 | 2.32 | -0.18 | -8.04% | 2 | 6,687 | 40.97% |
| X250620C00047000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.90 | 1.41 | 3.25 | 0.00 | - | 2 | 169 | 38.53% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 2025-12-19 | 3.20 | 1.62 | 4.10 | 0.00 | - | 295 | 1,821 | 36.60% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 3.10 | 1.93 | 4.15 | 0.00 | - | 5 | 588 | 36.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00047000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 9.80 | 7.70 | 11.10 | 0.00 | - | 1 | 19 | 127.73% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 8.55 | 9.55 | 0.00 | - | 255 | 677 | 57.23% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 8.80 | 11.10 | 0.00 | - | 200 | 200 | 53.27% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 9.85 | 8.90 | 9.70 | 0.00 | - | 1 | 3 | 31.59% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 9.30 | 10.20 | 0.00 | - | 2 | 304 | 35.47% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 10.75 | 8.15 | 10.20 | 0.00 | - | 513 | 7,156 | 30.71% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 39.67% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.50 | 10.25 | 11.00 | 0.00 | - | 55 | 273 | 25.11% |
| X260116P00047000 | 2024-05-08 2:38PM EDT | 2026-01-16 | 10.60 | 10.30 | 11.10 | 0.00 | - | 121 | 177 | 25.11% |
