Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
18.146,27 +78,36 (+0,43%) Euro Stoxx 50
4.920,55 +35,10 (+0,72%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,40 +6,50 (+0,28%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.533,11 +830,15 (+1,37%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | - | 18 | 12,771 |
| 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 | - | - | - | - | - |
| 9.20 | 0.00 | - | 5 | 1,696 | 27.00 | 0.13 | 0.00 | - | 25 | 1,693 |
| 8.55 | 0.00 | - | 1 | 7 | 28.00 | 0.27 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 1 | 804 | 29.00 | 0.12 | 0.00 | - | 2 | 6 |
| 6.71 | 0.00 | - | 2 | 2,470 | 30.00 | 0.01 | 0.00 | - | 19 | 9,203 |
| 6.58 | 0.00 | - | 1 | 0 | 31.00 | 0.05 | 0.00 | - | 1 | 168 |
| - | - | - | - | - | 31.50 | 0.25 | 0.00 | - | - | 8 |
| 4.95 | 0.00 | - | 5 | 531 | 32.00 | 0.06 | 0.00 | - | 22 | 4,431 |
| 4.62 | 0.00 | - | 349 | 294 | 32.50 | 0.38 | 0.00 | - | - | 4 |
| 4.07 | 0.00 | - | 1 | 3 | 33.00 | 0.05 | 0.00 | - | 15 | 5,003 |
| - | - | - | - | - | 33.50 | 0.10 | 0.00 | - | 26 | 46 |
| 3.28 | 0.00 | - | 107 | 130 | 34.00 | 0.03 | 0.00 | - | 14 | 5,519 |
| - | - | - | - | - | 34.50 | 0.20 | 0.00 | - | 105 | 107 |
| 2.10 | 0.00 | - | 22 | 1,685 | 35.00 | 0.16 | 0.00 | - | 513 | 12,713 |
| 1.16 | 0.00 | - | - | 1 | 35.50 | 0.25 | 0.00 | - | 72 | 88 |
| 0.64 | 0.00 | - | 1 | 172 | 36.00 | 0.15 | 0.00 | - | 359 | 3,203 |
| 0.75 | 0.00 | - | 217 | 3,147 | 36.50 | 0.71 | 0.00 | - | 2 | 224 |
| 0.50 | 0.00 | - | 1,137 | 9,469 | 37.00 | 0.35 | 0.00 | - | 5,270 | 7,092 |
| 0.19 | 0.00 | - | 13 | 842 | 37.50 | 0.58 | 0.00 | - | 31 | 97 |
| 0.15 | 0.00 | - | 399 | 18,825 | 38.00 | 1.11 | 0.00 | - | 26 | 634 |
| 0.08 | 0.00 | - | 10 | 473 | 38.50 | 1.56 | 0.00 | - | 25 | 25 |
| 0.05 | 0.00 | - | 32 | 20,258 | 39.00 | 3.06 | 0.00 | - | 100 | 531 |
| 0.05 | 0.00 | - | 9 | 14 | 39.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 5,744 | 40.00 | 2.85 | 0.00 | - | 27 | 4,872 |
| 0.05 | 0.00 | - | 1 | 20 | 40.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 20 | 550 | 41.00 | 4.00 | 0.00 | - | 1 | 109 |
| 0.11 | 0.00 | - | - | 1 | 41.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 7,616 | 42.00 | 5.40 | 0.00 | - | 1 | 125 |
| 0.01 | 0.00 | - | 14 | 50 | 42.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 2,800 | 43.00 | 7.15 | 0.00 | - | 2 | 35 |
| 0.02 | 0.00 | - | 1 | 6,189 | 44.00 | 7.48 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 6 | 2,614 | 45.00 | 8.21 | 0.00 | - | 2 | 2,021 |
| 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 |
| 0.03 | 0.00 | - | 65 | 3,914 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 4,418 | 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 | - | - | - | - | - |
