Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.370,54 +889,02 (+1,52%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517C00060000 | 2024-01-17 12:55PM EDT | 60.00 | 53.50 | 61.80 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
| STLD240517C00070000 | 2023-11-27 3:05PM EDT | 70.00 | 45.90 | 50.70 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240517C00085000 | 2024-02-23 10:45AM EDT | 85.00 | 42.20 | 58.00 | 61.50 | 0.00 | - | 4 | 5 | 330.03% |
| STLD240517C00090000 | 2024-04-10 10:17AM EDT | 90.00 | 55.20 | 43.70 | 47.10 | 0.00 | - | 1 | 11 | 162.30% |
| STLD240517C00095000 | 2023-10-30 9:30AM EDT | 95.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| STLD240517C00100000 | 2024-05-02 12:22PM EDT | 100.00 | 29.65 | 33.70 | 37.50 | 0.00 | - | 1 | 16 | 75.78% |
| STLD240517C00105000 | 2024-03-04 11:34AM EDT | 105.00 | 29.94 | 42.10 | 44.90 | 0.00 | - | 1 | 776 | 275.27% |
| STLD240517C00110000 | 2024-05-02 11:09AM EDT | 110.00 | 21.38 | 23.70 | 26.80 | 0.00 | - | 1 | 124 | 91.65% |
| STLD240517C00115000 | 2024-04-25 9:55AM EDT | 115.00 | 15.49 | 19.20 | 23.00 | 0.00 | - | 1 | 194 | 62.26% |
| STLD240517C00120000 | 2024-05-01 2:33PM EDT | 120.00 | 11.27 | 14.10 | 17.70 | 0.00 | - | 2 | 725 | 76.15% |
| STLD240517C00125000 | 2024-05-01 3:19PM EDT | 125.00 | 7.90 | 10.70 | 12.50 | 0.00 | - | 1 | 224 | 57.35% |
| STLD240517C00130000 | 2024-05-03 1:01PM EDT | 130.00 | 5.90 | 6.40 | 7.00 | +2.40 | +68.57% | 8 | 421 | 34.99% |
| STLD240517C00135000 | 2024-05-03 3:24PM EDT | 135.00 | 3.30 | 3.10 | 3.40 | +1.65 | +100.00% | 48 | 683 | 29.91% |
| STLD240517C00140000 | 2024-05-03 2:20PM EDT | 140.00 | 1.11 | 1.05 | 1.30 | +0.65 | +141.30% | 12 | 425 | 28.30% |
| STLD240517C00145000 | 2024-05-03 3:54PM EDT | 145.00 | 0.25 | 0.25 | 0.40 | +0.02 | +8.70% | 8 | 1,366 | 28.05% |
| STLD240517C00150000 | 2024-05-03 12:19PM EDT | 150.00 | 0.50 | 0.00 | 0.50 | +0.41 | +455.56% | 1 | 783 | 39.84% |
| STLD240517C00155000 | 2024-05-03 2:59PM EDT | 155.00 | 0.05 | 0.00 | 0.60 | +0.02 | +66.67% | 2 | 866 | 51.12% |
| STLD240517C00160000 | 2024-05-03 11:05AM EDT | 160.00 | 0.08 | 0.00 | 0.75 | -0.07 | -46.67% | 1 | 250 | 53.71% |
| STLD240517C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 60 | 61.23% |
| STLD240517C00170000 | 2024-04-08 3:48PM EDT | 170.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 3 | 128 | 72.46% |
| STLD240517C00175000 | 2024-04-01 2:10PM EDT | 175.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 94.38% |
| STLD240517C00180000 | 2024-05-02 10:23AM EDT | 180.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 83.50% |
| STLD240517C00195000 | 2024-04-04 9:49AM EDT | 195.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 110.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240517P00060000 | 2023-09-15 3:50PM EDT | 60.00 | 1.05 | 0.40 | 0.85 | 0.00 | - | - | 5 | 234.86% |
| STLD240517P00065000 | 2024-02-02 3:49PM EDT | 65.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 227.44% |
| STLD240517P00070000 | 2023-10-27 11:51AM EDT | 70.00 | 1.41 | 0.20 | 0.80 | 0.00 | - | 1 | 0 | 187.11% |
| STLD240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.10 | 0.20 | 2.00 | 0.00 | - | 5 | 6 | 199.32% |
| STLD240517P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 114.84% |
| STLD240517P00085000 | 2024-02-13 12:10PM EDT | 85.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 17 | 165.97% |
| STLD240517P00090000 | 2024-05-02 2:15PM EDT | 90.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 4 | 34 | 118.46% |
| STLD240517P00095000 | 2024-04-22 9:51AM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 92 | 109.77% |
| STLD240517P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 637 | 102.05% |
| STLD240517P00105000 | 2024-04-29 9:58AM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 531 | 72.75% |
| STLD240517P00110000 | 2024-05-02 12:32PM EDT | 110.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 4 | 480 | 67.63% |
| STLD240517P00115000 | 2024-05-01 9:41AM EDT | 115.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 7 | 333 | 42.77% |
| STLD240517P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 13 | 792 | 37.79% |
| STLD240517P00125000 | 2024-05-03 11:44AM EDT | 125.00 | 0.50 | 0.25 | 0.35 | -0.65 | -56.52% | 28 | 471 | 31.20% |
| STLD240517P00130000 | 2024-05-03 2:01PM EDT | 130.00 | 1.07 | 0.85 | 1.00 | -1.78 | -62.46% | 16 | 511 | 28.61% |
| STLD240517P00135000 | 2024-05-03 2:52PM EDT | 135.00 | 2.85 | 2.40 | 2.65 | -3.85 | -57.46% | 196 | 158 | 27.25% |
| STLD240517P00140000 | 2024-05-03 3:47PM EDT | 140.00 | 5.50 | 5.20 | 5.90 | -4.90 | -47.12% | 102 | 248 | 29.07% |
| STLD240517P00145000 | 2024-04-29 9:44AM EDT | 145.00 | 12.20 | 8.20 | 10.20 | 0.00 | - | 1 | 227 | 32.81% |
| STLD240517P00150000 | 2024-04-11 10:11AM EDT | 150.00 | 9.80 | 14.00 | 15.00 | 0.00 | - | 3 | 0 | 39.21% |
| STLD240517P00155000 | 2024-04-04 11:33AM EDT | 155.00 | 9.50 | 19.00 | 20.50 | 0.00 | - | 7 | 2 | 58.35% |
| STLD240517P00160000 | 2024-03-18 1:53PM EDT | 160.00 | 21.39 | 20.80 | 21.90 | 0.00 | - | - | 1 | 0.00% |
