Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.937,76 +121,84 (+0,32%) Gold
2.325,70 +22,80 (+0,99%) EUR/USD
1,0695 +0,0023 (+0,21%) Bitcoin EUR
53.488,62 -2.252,70 (-4,04%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503C00035000 | 2024-04-26 3:40PM EDT | 35.00 | 2.70 | 0.05 | 4.35 | 0.00 | - | 1 | 1 | 54.49% |
| X240503C00036000 | 2024-04-29 3:19PM EDT | 36.00 | 1.09 | 0.05 | 3.30 | 0.00 | - | 2 | 42 | 78.52% |
| X240503C00036500 | 2024-05-01 1:08PM EDT | 36.50 | 0.50 | 0.36 | 1.50 | -0.21 | -29.58% | 80 | 21 | 88.57% |
| X240503C00037000 | 2024-05-01 3:31PM EDT | 37.00 | 0.53 | 0.45 | 0.55 | +0.04 | +8.16% | 89 | 951 | 37.40% |
| X240503C00037500 | 2024-05-01 3:19PM EDT | 37.50 | 0.36 | 0.15 | 0.41 | +0.13 | +56.52% | 559 | 2,697 | 43.75% |
| X240503C00038000 | 2024-05-01 2:27PM EDT | 38.00 | 0.18 | 0.06 | 0.40 | -0.02 | -10.00% | 12 | 1,505 | 56.64% |
| X240503C00038500 | 2024-05-01 1:22PM EDT | 38.50 | 0.14 | 0.05 | 0.24 | +0.03 | +27.27% | 27 | 1,187 | 54.10% |
| X240503C00039000 | 2024-05-01 12:37PM EDT | 39.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 1 | 336 | 54.30% |
| X240503C00039500 | 2024-04-29 11:21AM EDT | 39.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 2 | 119 | 99.80% |
| X240503C00040000 | 2024-05-01 10:44AM EDT | 40.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 64 | 607 | 65.23% |
| X240503C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.08 | 0.00 | 2.16 | 0.00 | - | 1 | 79 | 172.07% |
| X240503C00041000 | 2024-05-01 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.90 | +0.02 | +66.67% | 40 | 223 | 124.22% |
| X240503C00041500 | 2024-04-29 12:01PM EDT | 41.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 133 | 192.19% |
| X240503C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.04 | 0.01 | 2.14 | -0.01 | -20.00% | 1 | 43 | 202.54% |
| X240503C00042500 | 2024-04-23 2:14PM EDT | 42.50 | 0.34 | 0.00 | 2.14 | 0.00 | - | 9 | 11 | 211.72% |
| X240503C00043000 | 2024-04-30 12:39PM EDT | 43.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 168 | 220.51% |
| X240503C00043500 | 2024-04-19 1:04PM EDT | 43.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 93.75% |
| X240503C00044000 | 2024-04-22 12:21PM EDT | 44.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 145.31% |
| X240503C00044500 | 2024-04-22 9:42AM EDT | 44.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 8 | 38 | 246.97% |
| X240503C00045000 | 2024-04-30 1:39PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 81.25% |
| X240503C00045500 | 2024-04-18 10:10AM EDT | 45.50 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 8 | 263.48% |
| X240503C00046000 | 2024-04-12 1:59PM EDT | 46.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 40 | 61 | 195.70% |
| X240503C00047000 | 2024-04-11 10:12AM EDT | 47.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 8 | 286.91% |
| X240503C00047500 | 2024-04-15 1:42PM EDT | 47.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 294.34% |
| X240503C00049000 | 2024-04-01 1:49PM EDT | 49.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | - | 1 | 315.82% |
| X240503C00050000 | 2024-03-28 2:31PM EDT | 50.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 146.88% |
| X240503C00051000 | 2024-04-19 2:38PM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 342.58% |
| X240503C00055000 | 2024-04-10 1:59PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 102 | 129 | 156.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240503P00030000 | 2024-04-30 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 93.75% |
| X240503P00032000 | 2024-04-25 9:40AM EDT | 32.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 15 | 88.28% |
| X240503P00032500 | 2024-04-25 9:41AM EDT | 32.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 14 | 222.46% |
| X240503P00033000 | 2024-05-01 1:11PM EDT | 33.00 | 0.05 | 0.02 | 0.16 | +0.02 | +66.67% | 1 | 156 | 88.28% |
| X240503P00033500 | 2024-04-23 10:29AM EDT | 33.50 | 0.33 | 0.00 | 2.16 | 0.00 | - | - | 8 | 194.14% |
| X240503P00034000 | 2024-04-29 3:44PM EDT | 34.00 | 0.10 | 0.02 | 1.07 | 0.00 | - | 3 | 7 | 128.52% |
| X240503P00034500 | 2024-04-29 9:30AM EDT | 34.50 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 4 | 166.11% |
| X240503P00035000 | 2024-04-30 2:22PM EDT | 35.00 | 0.09 | 0.00 | 2.23 | 0.00 | - | 6 | 20 | 152.73% |
| X240503P00035500 | 2024-04-29 1:32PM EDT | 35.50 | 0.26 | 0.00 | 2.32 | 0.00 | - | 33 | 45 | 141.02% |
| X240503P00036000 | 2024-05-01 3:27PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | -0.05 | -12.50% | 176 | 995 | 61.13% |
| X240503P00036500 | 2024-05-01 2:56PM EDT | 36.50 | 0.50 | 0.30 | 1.22 | 0.00 | - | 53 | 119 | 77.44% |
| X240503P00037000 | 2024-04-29 3:37PM EDT | 37.00 | 0.76 | 0.06 | 2.37 | 0.00 | - | 102 | 206 | 94.14% |
| X240503P00037500 | 2024-05-01 1:09PM EDT | 37.50 | 1.30 | 0.00 | 2.79 | +0.18 | +16.07% | 1 | 5 | 87.60% |
| X240503P00038000 | 2024-05-01 3:25PM EDT | 38.00 | 1.62 | 0.00 | 3.25 | +0.52 | +47.27% | 1 | 15 | 82.03% |
| X240503P00038500 | 2024-05-01 2:02PM EDT | 38.50 | 2.20 | 0.01 | 3.70 | +0.51 | +30.18% | 2 | 8 | 73.05% |
| X240503P00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.63 | 0.68 | 4.15 | 0.00 | - | 10 | 22 | 89.84% |
| X240503P00039500 | 2024-05-01 2:55PM EDT | 39.50 | 2.56 | 1.99 | 4.65 | -0.09 | -3.40% | 1 | 7 | 135.74% |
| X240503P00040000 | 2024-05-01 3:25PM EDT | 40.00 | 3.54 | 1.93 | 5.15 | -0.35 | -9.00% | 1 | 15 | 122.66% |
| X240503P00040500 | 2024-04-18 1:43PM EDT | 40.50 | 2.12 | 2.68 | 5.45 | 0.00 | - | - | 0 | 135.35% |
| X240503P00041000 | 2024-04-26 3:41PM EDT | 41.00 | 3.27 | 3.60 | 6.10 | 0.00 | - | 1 | 7 | 171.09% |
| X240503P00041500 | 2024-04-22 3:24PM EDT | 41.50 | 2.55 | 4.10 | 6.50 | 0.00 | - | 1 | 0 | 176.56% |
| X240503P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 3.56 | 4.70 | 7.10 | 0.00 | - | 25 | 2 | 195.31% |
| X240503P00045000 | 2024-04-18 2:58PM EDT | 45.00 | 6.35 | 7.40 | 9.60 | 0.00 | - | 3 | 3 | 206.25% |
