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
56 331,82 -143,96 (-0,25 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00050000 | 2024-05-10 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,879 | 78.13% |
| X240524C00050000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 28 | 81.45% |
| X240621C00050000 | 2024-05-09 9:45AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 16 | 10,863 | 43.16% |
| X240719C00050000 | 2024-05-09 2:44PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 6 | 3,560 | 35.94% |
| X240920C00050000 | 2024-05-09 2:39PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.33 | 0.00 | - | 1,748 | 9,515 | 33.01% |
| X241018C00050000 | 2024-05-08 3:41PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.48 | 0.00 | - | 30 | 1,734 | 33.06% |
| X241115C00050000 | 2024-05-09 3:12PM EDT | 2024-11-15 | 0.70 | 0.05 | 2.00 | 0.00 | - | 10 | 2,121 | 50.15% |
| X250117C00050000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 1.30 | 1.18 | 1.40 | -0.13 | -9.09% | 49 | 21,193 | 37.50% |
| X250620C00050000 | 2024-05-10 3:02PM EDT | 2025-06-20 | 1.85 | 1.52 | 2.49 | +0.02 | +1.09% | 41 | 787 | 37.70% |
| X251219C00050000 | 2024-04-24 3:42PM EDT | 2025-12-19 | 1.84 | 2.18 | 2.87 | 0.00 | - | 1 | 1,899 | 33.51% |
| X260116C00050000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 2.54 | 2.34 | 2.92 | -0.42 | -14.19% | 1 | 2,010 | 33.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00050000 | 2024-03-13 12:47PM EDT | 2024-05-17 | 5.00 | 7.45 | 11.00 | 0.00 | - | 1 | 8 | 0.00% |
| X240621P00050000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 12.90 | 11.20 | 13.35 | 0.00 | - | 1 | 34 | 57.62% |
| X240719P00050000 | 2024-03-07 10:50AM EDT | 2024-07-19 | 3.35 | 8.35 | 9.15 | 0.00 | - | 10 | 62 | 0.00% |
| X240920P00050000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 11.40 | 11.80 | 12.55 | 0.00 | - | 195 | 1,905 | 38.28% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 2024-10-18 | 9.95 | 11.45 | 12.45 | 0.00 | - | 100 | 102 | 32.91% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 2024-11-15 | 11.58 | 11.90 | 13.35 | 0.00 | - | 11 | 472 | 42.99% |
| X250117P00050000 | 2024-05-08 12:50PM EDT | 2025-01-17 | 12.40 | 10.00 | 14.10 | 0.00 | - | 110 | 1,468 | 44.54% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 2025-06-20 | 13.37 | 12.20 | 12.70 | 0.00 | - | 1 | 26 | 23.47% |
| X251219P00050000 | 2024-04-15 12:19PM EDT | 2025-12-19 | 10.25 | 11.90 | 14.95 | 0.00 | - | 55 | 173 | 34.12% |
| X260116P00050000 | 2024-05-03 10:03AM EDT | 2026-01-16 | 13.20 | 11.30 | 14.40 | 0.00 | - | 2 | 805 | 30.24% |
