Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
18.153,66 +85,75 (+0,47%) Euro Stoxx 50
4.923,49 +38,04 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,30 +6,40 (+0,27%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.805,70 +1.031,21 (+1,70%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719C00020000 | 2024-04-23 12:17PM EDT | 20.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| X240719C00025000 | 2024-01-16 2:51PM EDT | 25.00 | 20.90 | 19.70 | 23.95 | 0.00 | - | - | 3 | 459.96% |
| X240719C00026000 | 2024-03-11 9:50AM EDT | 26.00 | 21.90 | 15.85 | 16.30 | 0.00 | - | 12 | 12 | 274.02% |
| X240719C00027000 | 2024-04-19 3:53PM EDT | 27.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| X240719C00028000 | 2024-04-17 11:21AM EDT | 28.00 | 12.98 | 6.60 | 10.50 | 0.00 | - | 36 | 40 | 125.49% |
| X240719C00029000 | 2024-05-21 11:03AM EDT | 29.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 7.97 | 5.75 | 9.15 | 0.00 | - | 1 | 14 | 64.16% |
| X240719C00031000 | 2024-05-24 2:12PM EDT | 31.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 0.00% |
| X240719C00032000 | 2024-06-18 11:04AM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 0.00% |
| X240719C00033000 | 2024-06-06 11:20AM EDT | 33.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 292 | 0.00% |
| X240719C00034000 | 2024-05-30 12:42PM EDT | 34.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 41 | 515 | 0.00% |
| X240719C00035000 | 2024-06-18 3:43PM EDT | 35.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
| X240719C00036000 | 2024-06-18 12:54PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 384 | 0.00% |
| X240719C00037000 | 2024-06-18 3:48PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 852 | 1,750 | 0.00% |
| X240719C00038000 | 2024-06-18 3:29PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 821 | 5,329 | 3.13% |
| X240719C00039000 | 2024-06-18 11:45AM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 20,336 | 6.25% |
| X240719C00040000 | 2024-06-18 3:09PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 318 | 6,974 | 6.25% |
| X240719C00041000 | 2024-06-18 12:57PM EDT | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,845 | 6.25% |
| X240719C00042000 | 2024-06-18 3:55PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 200 | 2,712 | 12.50% |
| X240719C00043000 | 2024-06-17 3:35PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| X240719C00044000 | 2024-06-06 11:12AM EDT | 44.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 428 | 12.50% |
| X240719C00045000 | 2024-06-18 2:50PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| X240719C00046000 | 2024-06-17 9:31AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 12.50% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 443 | 25.00% |
| X240719C00048000 | 2024-06-12 11:52AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| X240719C00049000 | 2024-06-10 12:19PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 315 | 25.00% |
| X240719C00050000 | 2024-06-18 3:35PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,960 | 25.00% |
| X240719C00052500 | 2024-06-11 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 94 | 25.00% |
| X240719C00055000 | 2024-05-30 3:17PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 1,493 | 25.00% |
| X240719C00057500 | 2024-01-23 4:15PM EDT | 57.50 | 0.07 | 0.03 | 1.00 | 0.00 | - | 100 | 110 | 108.79% |
| X240719C00060000 | 2024-06-17 9:57AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 50.00% |
| X240719C00065000 | 2024-01-05 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 111.72% |
| X240719C00075000 | 2024-01-03 4:06PM EDT | 75.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 10 | 156.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240719P00020000 | 2024-06-10 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| X240719P00025000 | 2024-06-04 11:15AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,894 | 25.00% |
| X240719P00026000 | 2024-05-15 1:01PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.25% |
| X240719P00027000 | 2024-05-20 3:26PM EDT | 27.00 | 0.14 | 0.00 | 1.80 | 0.00 | - | 698 | 738 | 113.77% |
| X240719P00028000 | 2024-05-21 3:19PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| X240719P00029000 | 2024-06-17 10:33AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,300 | 10,406 | 25.00% |
| X240719P00030000 | 2024-06-18 3:26PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 15,631 | 12.50% |
| X240719P00031000 | 2024-06-11 10:02AM EDT | 31.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 2,562 | 12.50% |
| X240719P00032000 | 2024-06-14 2:19PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,001 | 4,178 | 12.50% |
| X240719P00033000 | 2024-06-18 3:42PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 179 | 7,736 | 12.50% |
| X240719P00034000 | 2024-06-18 3:41PM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 12,127 | 6.25% |
| X240719P00035000 | 2024-06-18 3:12PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 93 | 22,143 | 6.25% |
| X240719P00036000 | 2024-06-18 2:24PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 555 | 3.13% |
| X240719P00037000 | 2024-06-17 3:32PM EDT | 37.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 984 | 0.39% |
| X240719P00038000 | 2024-06-14 10:12AM EDT | 38.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.00% |
| X240719P00039000 | 2024-06-13 9:50AM EDT | 39.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,030 | 0.00% |
| X240719P00040000 | 2024-06-18 2:35PM EDT | 40.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| X240719P00041000 | 2024-06-17 3:16PM EDT | 41.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 10 | 348 | 0.00% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 250 | 220 | 0.00% |
| X240719P00043000 | 2024-06-14 10:54AM EDT | 43.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| X240719P00044000 | 2024-05-17 12:21PM EDT | 44.00 | 8.16 | 6.90 | 9.20 | 0.00 | - | 7 | 2 | 77.20% |
| X240719P00045000 | 2024-06-14 12:48PM EDT | 45.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,097 | 0.00% |
| X240719P00046000 | 2024-05-06 11:58AM EDT | 46.00 | 9.08 | 7.20 | 9.75 | 0.00 | - | 10 | 4 | 78.08% |
| X240719P00047000 | 2024-06-17 3:26PM EDT | 47.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| X240719P00048000 | 2024-06-17 3:26PM EDT | 48.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| X240719P00049000 | 2024-06-17 3:26PM EDT | 49.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| X240719P00050000 | 2024-05-17 9:50AM EDT | 50.00 | 13.00 | 12.00 | 14.90 | 0.00 | - | 2 | 13 | 83.59% |
| X240719P00052500 | 2024-01-29 10:42AM EDT | 52.50 | 2.50 | 4.75 | 5.95 | 0.00 | - | - | 0 | 0.00% |
| X240719P00060000 | 2023-12-20 11:33AM EDT | 60.00 | 12.10 | 10.85 | 14.35 | 0.00 | - | - | 2 | 0.00% |
