Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
18.152,41 +84,50 (+0,47%) Euro Stoxx 50
4.923,35 +37,90 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,70 +7,80 (+0,33%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.676,68 +1.014,26 (+1,67%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628C00034000 | 2024-06-11 3:12PM EDT | 34.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240628C00036000 | 2024-06-17 10:07AM EDT | 36.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| X240628C00037000 | 2024-06-17 2:39PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 500 | 532 | 0.00% |
| X240628C00037500 | 2024-06-18 3:00PM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 422 | 625 | 3.13% |
| X240628C00038000 | 2024-06-18 2:06PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 140 | 6.25% |
| X240628C00039000 | 2024-05-30 1:11PM EDT | 39.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| X240628C00040000 | 2024-06-18 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 504 | 12.50% |
| X240628C00040500 | 2024-06-18 9:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| X240628C00041000 | 2024-06-18 10:26AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 12.50% |
| X240628C00041500 | 2024-06-18 10:25AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| X240628C00042000 | 2024-06-18 10:25AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,750 | 25.00% |
| X240628C00042500 | 2024-06-10 10:22AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| X240628C00045000 | 2024-06-12 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 111 | 25.00% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| X240628C00048000 | 2024-05-28 12:05PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| X240628C00055000 | 2024-06-03 12:03PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240628P00029000 | 2024-06-18 10:16AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| X240628P00030000 | 2024-06-18 12:44PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| X240628P00032000 | 2024-06-11 12:50PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 25.00% |
| X240628P00033000 | 2024-05-30 3:01PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| X240628P00035000 | 2024-06-18 1:35PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 341 | 12.50% |
| X240628P00036000 | 2024-06-18 3:12PM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| X240628P00036500 | 2024-06-14 2:48PM EDT | 36.50 | 0.90 | - | 0.00 | 0.00 | - | - | 30 | 3.13% |
| X240628P00037000 | 2024-06-13 1:57PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| X240628P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| X240628P00038000 | 2024-06-07 1:49PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| X240628P00039000 | 2024-05-31 11:28AM EDT | 39.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| X240628P00040000 | 2024-05-31 3:05PM EDT | 40.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| X240628P00044000 | 2024-05-30 11:00AM EDT | 44.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
