Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.150,70 +82,79 (+0,46%) Euro Stoxx 50
4.921,73 +36,28 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,00 +7,10 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.656,07 +988,18 (+1,63%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00015000 | 2023-12-18 1:28PM EDT | 15.00 | 35.45 | 30.80 | 34.30 | 0.00 | - | 3 | 120 | 3,470.31% |
| X240621C00018000 | 2024-05-06 3:06PM EDT | 18.00 | 19.89 | 20.25 | 23.00 | 0.00 | - | 8 | 74 | 1,202.73% |
| X240621C00020000 | 2024-06-11 9:30AM EDT | 20.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| X240621C00023000 | 2024-03-06 1:43PM EDT | 23.00 | 25.15 | 16.25 | 21.00 | 0.00 | - | 10 | 180 | 1,193.75% |
| X240621C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.52 | 11.25 | 13.75 | 0.00 | - | 1 | 498 | 412.89% |
| X240621C00026000 | 2024-06-12 1:52PM EDT | 26.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| X240621C00027000 | 2024-06-18 11:27AM EDT | 27.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,696 | 0.00% |
| X240621C00028000 | 2024-06-18 10:41AM EDT | 28.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| X240621C00029000 | 2024-04-17 2:09PM EDT | 29.00 | 10.00 | 5.20 | 7.75 | 0.00 | - | 1 | 804 | 0.00% |
| X240621C00030000 | 2024-06-17 10:59AM EDT | 30.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2,470 | 0.00% |
| X240621C00031000 | 2024-04-26 9:33AM EDT | 31.00 | 6.58 | 4.15 | 7.20 | 0.00 | - | 1 | 0 | 332.03% |
| X240621C00032000 | 2024-06-18 2:08PM EDT | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 0.00% |
| X240621C00032500 | 2024-05-28 1:42PM EDT | 32.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 349 | 294 | 0.00% |
| X240621C00033000 | 2024-06-11 3:12PM EDT | 33.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| X240621C00034000 | 2024-06-18 3:20PM EDT | 34.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 107 | 130 | 0.00% |
| X240621C00035000 | 2024-06-18 3:40PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,685 | 0.00% |
| X240621C00035500 | 2024-05-23 3:58PM EDT | 35.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240621C00036000 | 2024-06-18 11:18AM EDT | 36.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| X240621C00036500 | 2024-06-18 2:30PM EDT | 36.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 217 | 3,147 | 0.00% |
| X240621C00037000 | 2024-06-18 3:10PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,137 | 9,469 | 0.00% |
| X240621C00037500 | 2024-06-18 2:31PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 842 | 6.25% |
| X240621C00038000 | 2024-06-18 3:55PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 399 | 18,825 | 12.50% |
| X240621C00038500 | 2024-06-17 11:35AM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 473 | 12.50% |
| X240621C00039000 | 2024-06-18 2:37PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 20,258 | 25.00% |
| X240621C00039500 | 2024-06-17 12:18PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 25.00% |
| X240621C00040000 | 2024-06-18 11:39AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 5,744 | 25.00% |
| X240621C00040500 | 2024-06-14 2:41PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| X240621C00041000 | 2024-06-13 12:57PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 550 | 25.00% |
| X240621C00041500 | 2024-06-10 10:36AM EDT | 41.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| X240621C00042000 | 2024-06-18 1:28PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7,616 | 50.00% |
| X240621C00042500 | 2024-06-13 9:50AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 50.00% |
| X240621C00043000 | 2024-06-13 2:34PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,800 | 50.00% |
| X240621C00044000 | 2024-06-17 12:55PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,189 | 50.00% |
| X240621C00045000 | 2024-06-11 3:31PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,614 | 50.00% |
| X240621C00046000 | 2024-06-03 10:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,740 | 50.00% |
| X240621C00047000 | 2024-06-07 1:48PM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| X240621C00048000 | 2024-06-07 3:35PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,137 | 50.00% |
| X240621C00049000 | 2024-06-17 2:51PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 3,914 | 50.00% |
| X240621C00050000 | 2024-05-31 10:05AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10,934 | 50.00% |
| X240621C00052500 | 2024-06-03 10:16AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 50.00% |
| X240621C00055000 | 2024-06-17 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 4,418 | 50.00% |
| X240621C00057500 | 2024-04-08 10:04AM EDT | 57.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 61 | 260.94% |
| X240621C00060000 | 2024-03-14 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 2,078 | 295.31% |
| X240621C00070000 | 2024-02-13 3:32PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 371.88% |
| X240621C00075000 | 2024-01-03 4:34PM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 31 | 381.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 492 | 50.00% |
| X240621P00018000 | 2024-06-11 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,342 | 50.00% |
| X240621P00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 12,771 | 100.00% |
| X240621P00023000 | 2024-05-17 12:16PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,233 | 284.38% |
| X240621P00025000 | 2024-05-31 3:32PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 1,619 | 50.00% |
| X240621P00027000 | 2024-04-09 2:06PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 25 | 1,693 | 220.31% |
| X240621P00028000 | 2024-03-21 12:14PM EDT | 28.00 | 0.27 | 0.00 | 2.24 | 0.00 | - | - | 1 | 439.84% |
| X240621P00029000 | 2024-05-28 9:31AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| X240621P00030000 | 2024-06-18 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 9,203 | 50.00% |
| X240621P00031000 | 2024-06-17 1:47PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| X240621P00031500 | 2024-06-12 12:19PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| X240621P00032000 | 2024-06-17 2:59PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 4,431 | 50.00% |
| X240621P00032500 | 2024-05-20 10:26AM EDT | 32.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 4 | 92.19% |
| X240621P00033000 | 2024-06-17 2:21PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 5,003 | 50.00% |
| X240621P00033500 | 2024-06-17 1:46PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 25.00% |
| X240621P00034000 | 2024-06-18 2:58PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 5,519 | 25.00% |
| X240621P00034500 | 2024-06-14 2:12PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 105 | 107 | 25.00% |
| X240621P00035000 | 2024-06-18 2:39PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 513 | 12,713 | 25.00% |
| X240621P00035500 | 2024-06-18 10:59AM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 88 | 12.50% |
| X240621P00036000 | 2024-06-18 3:54PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 359 | 3,203 | 12.50% |
| X240621P00036500 | 2024-06-14 10:30AM EDT | 36.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 6.25% |
| X240621P00037000 | 2024-06-18 3:47PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,270 | 7,092 | 1.56% |
| X240621P00037500 | 2024-06-17 3:35PM EDT | 37.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 0.00% |
| X240621P00038000 | 2024-06-18 2:37PM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 634 | 0.00% |
| X240621P00038500 | 2024-06-18 2:43PM EDT | 38.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| X240621P00039000 | 2024-06-17 10:32AM EDT | 39.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 100 | 531 | 0.00% |
| X240621P00040000 | 2024-06-18 3:47PM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 27 | 4,872 | 0.00% |
| X240621P00041000 | 2024-06-11 1:38PM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| X240621P00042000 | 2024-06-18 3:26PM EDT | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| X240621P00043000 | 2024-06-18 12:03PM EDT | 43.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| X240621P00044000 | 2024-04-24 2:19PM EDT | 44.00 | 7.48 | 6.75 | 10.15 | 0.00 | - | 2 | 2 | 342.97% |
| X240621P00045000 | 2024-06-13 2:31PM EDT | 45.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,021 | 0.00% |
| X240621P00046000 | 2024-06-06 12:00PM EDT | 46.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 47.00 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 424.81% |
| X240621P00048000 | 2024-06-11 3:51PM EDT | 48.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| X240621P00049000 | 2024-05-28 12:01PM EDT | 49.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| X240621P00050000 | 2024-06-10 12:27PM EDT | 50.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| X240621P00055000 | 2023-12-22 1:24PM EDT | 55.00 | 7.30 | 5.05 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
