Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.164,74 +96,83 (+0,54%) Euro Stoxx 50
4.926,40 +40,95 (+0,84%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,70 +6,80 (+0,29%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.757,87 +1.064,86 (+1,75%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920C00020000 | 2024-06-03 9:30AM EDT | 20.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| X240920C00025000 | 2024-05-14 1:00PM EDT | 25.00 | 13.92 | 11.85 | 12.55 | 0.00 | - | 1 | 9 | 62.40% |
| X240920C00028000 | 2024-04-18 3:35PM EDT | 28.00 | 12.00 | 8.45 | 10.80 | 0.00 | - | 4 | 4 | 50.34% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 90.19% |
| X240920C00033000 | 2024-06-14 3:21PM EDT | 33.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| X240920C00035000 | 2024-06-17 12:52PM EDT | 35.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| X240920C00038000 | 2024-06-18 1:28PM EDT | 38.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 1.56% |
| X240920C00040000 | 2024-06-18 3:06PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 210 | 2,423 | 3.13% |
| X240920C00043000 | 2024-06-17 10:46AM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 468 | 6.25% |
| X240920C00045000 | 2024-06-18 3:59PM EDT | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 21 | 2,125 | 12.50% |
| X240920C00047000 | 2024-06-17 3:45PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 203 | 2,570 | 12.50% |
| X240920C00050000 | 2024-06-14 3:15PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 617 | 10,870 | 12.50% |
| X240920C00052500 | 2024-06-14 11:56AM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16,778 | 12.50% |
| X240920C00055000 | 2024-06-18 3:42PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 5,402 | 12.50% |
| X240920C00057500 | 2024-06-17 11:39AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 253 | 25.00% |
| X240920C00070000 | 2024-04-03 11:28AM EDT | 70.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 10 | 15 | 73.05% |
| X240920C00075000 | 2024-02-09 10:49AM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 32 | 64.84% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240920P00025000 | 2024-06-06 11:56AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,750 | 7,567 | 25.00% |
| X240920P00028000 | 2024-05-07 2:01PM EDT | 28.00 | 0.57 | 0.23 | 2.20 | 0.00 | - | 7 | 73 | 66.63% |
| X240920P00030000 | 2024-06-14 2:17PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,035 | 12.50% |
| X240920P00033000 | 2024-06-17 1:14PM EDT | 33.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 150 | 970 | 6.25% |
| X240920P00035000 | 2024-06-18 12:07PM EDT | 35.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,341 | 3.13% |
| X240920P00038000 | 2024-06-18 3:47PM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,441 | 0.00% |
| X240920P00040000 | 2024-06-17 12:59PM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 47 | 1,482 | 0.00% |
| X240920P00043000 | 2024-06-12 9:45AM EDT | 43.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| X240920P00045000 | 2024-06-07 2:29PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14,719 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 47.00 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 195 | 1,888 | 0.00% |
| X240920P00052500 | 2024-01-12 10:30AM EDT | 52.50 | 5.00 | 4.65 | 8.15 | 0.00 | - | - | 1 | 0.00% |
| X240920P00060000 | 2024-03-14 1:03PM EDT | 60.00 | 20.67 | 17.05 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
