Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.798,46 -9,79 (-0,02%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.45 | 0.00 | - | 3 | 120 | 15.00 | 0.01 | 0.00 | - | 20 | 492 |
| 19.89 | 0.00 | - | 8 | 74 | 18.00 | 0.01 | 0.00 | - | 6 | 2,342 |
| 18.10 | 0.00 | - | 10 | 36 | 20.00 | 0.01 | 0.00 | - | 22 | 12,789 |
| 25.15 | 0.00 | - | 10 | 180 | 23.00 | 0.01 | 0.00 | - | 1 | 2,233 |
| 13.52 | 0.00 | - | 1 | 498 | 25.00 | 0.02 | 0.00 | - | 38 | 1,619 |
| 11.82 | 0.00 | - | 1 | 9 | 26.00 | - | - | - | - | - |
| 11.26 | 0.00 | - | 2 | 1,701 | 27.00 | 0.13 | 0.00 | - | 25 | 1,693 |
| 13.83 | 0.00 | - | 1 | 8 | 28.00 | 0.27 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 1 | 804 | 29.00 | 0.12 | 0.00 | - | 1 | 6 |
| 6.43 | -0.27 | -4.03% | 15 | 2,487 | 30.00 | 0.04 | 0.00 | - | 4 | 9,193 |
| 6.58 | 0.00 | - | 1 | 0 | 31.00 | 0.05 | 0.00 | - | 73 | 169 |
| - | - | - | - | - | 31.50 | 0.25 | 0.00 | - | - | 8 |
| 5.35 | 0.00 | - | 1 | 533 | 32.00 | 0.03 | -0.07 | -70.00% | 10 | 4,431 |
| 4.62 | 0.00 | - | 349 | 294 | 32.50 | 0.38 | 0.00 | - | - | 4 |
| 4.07 | 0.00 | - | 1 | 3 | 33.00 | 0.10 | -0.01 | -9.09% | 3 | 5,013 |
| - | - | - | - | - | 33.50 | 0.45 | 0.00 | - | - | 46 |
| 3.50 | 0.00 | - | 1 | 130 | 34.00 | 0.16 | +0.01 | +6.67% | 197 | 5,287 |
| - | - | - | - | - | 34.50 | 0.20 | -0.05 | -20.00% | 105 | 2 |
| 1.52 | -2.18 | -58.92% | 3 | 1,706 | 35.00 | 0.25 | 0.00 | - | 96 | 12,164 |
| 1.16 | 0.00 | - | - | 1 | 35.50 | 0.33 | -0.07 | -17.50% | 1 | 16 |
| 1.29 | 0.00 | - | 1 | 172 | 36.00 | 0.47 | +0.02 | +4.44% | 26 | 2,674 |
| 0.55 | -0.18 | -24.66% | 261 | 3,068 | 36.50 | 0.71 | -0.30 | -29.70% | 2 | 224 |
| 0.42 | -0.35 | -45.45% | 132 | 10,225 | 37.00 | 1.03 | +0.30 | +41.10% | 73 | 9,669 |
| 0.29 | -0.06 | -17.14% | 11 | 788 | 37.50 | 1.17 | +0.15 | +14.71% | 1 | 67 |
| 0.17 | -0.09 | -34.62% | 28 | 19,274 | 38.00 | 1.58 | 0.00 | - | 3 | 650 |
| 0.12 | -0.15 | -55.56% | 3 | 463 | 38.50 | 1.23 | 0.00 | - | 2 | 27 |
| 0.07 | -0.09 | -56.25% | 213 | 19,988 | 39.00 | 2.58 | -0.28 | -9.79% | 2 | 630 |
| 0.40 | 0.00 | - | 2 | 8 | 39.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 345 | 5,797 | 40.00 | 4.58 | +1.26 | +37.95% | 50 | 12,876 |
| 0.05 | -0.06 | -54.55% | 1 | 19 | 40.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 20 | 550 | 41.00 | 4.00 | 0.00 | - | 1 | 109 |
| 0.11 | 0.00 | - | - | 1 | 41.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 12 | 7,623 | 42.00 | 3.75 | 0.00 | - | 1 | 135 |
| 0.01 | 0.00 | - | 14 | 50 | 42.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 2,800 | 43.00 | 6.15 | 0.00 | - | 10 | 36 |
| 0.03 | +0.01 | +50.00% | 1 | 6,188 | 44.00 | 7.48 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 6 | 2,614 | 45.00 | 8.21 | 0.00 | - | 2 | 2,121 |
| 0.01 | 0.00 | - | 1 | 3,740 | 46.00 | 7.60 | 0.00 | - | 1 | 7 |
| 0.38 | 0.00 | - | 1 | 51 | 47.00 | 9.12 | 0.00 | - | 255 | 452 |
| 0.01 | 0.00 | - | 1 | 2,137 | 48.00 | 10.91 | 0.00 | - | 7 | 13 |
| 0.02 | 0.00 | - | 1 | 3,915 | 49.00 | 12.70 | 0.00 | - | 1 | 14 |
| 0.03 | 0.00 | - | 1 | 10,934 | 50.00 | 11.75 | 0.00 | - | 1 | 6 |
| 0.02 | 0.00 | - | 5 | 120 | 52.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 4,368 | 55.00 | 7.30 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 61 | 57.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 2,078 | 60.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 14 | 70.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 31 | 75.00 | - | - | - | - | - |
