Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.161,75 +93,84 (+0,52%) Euro Stoxx 50
4.925,96 +40,51 (+0,83%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018C00025000 | 2024-05-17 2:29PM EDT | 25.00 | 12.14 | 10.80 | 14.00 | 0.00 | - | 4 | 2 | 88.72% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 51.61% |
| X241018C00033000 | 2024-05-08 11:39AM EDT | 33.00 | 7.20 | 7.20 | 7.70 | 0.00 | - | 5 | 7 | 64.58% |
| X241018C00035000 | 2024-06-17 3:31PM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| X241018C00038000 | 2024-06-18 9:53AM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| X241018C00039000 | 2024-06-18 12:01PM EDT | 39.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| X241018C00040000 | 2024-06-18 3:15PM EDT | 40.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 9 | 1,412 | 3.13% |
| X241018C00041000 | 2024-06-18 11:05AM EDT | 41.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 3.13% |
| X241018C00042000 | 2024-06-14 11:39AM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| X241018C00043000 | 2024-06-14 2:34PM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| X241018C00044000 | 2024-06-06 9:30AM EDT | 44.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| X241018C00045000 | 2024-06-14 11:39AM EDT | 45.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| X241018C00046000 | 2024-05-20 11:09AM EDT | 46.00 | 0.80 | 0.00 | 2.91 | 0.00 | - | 1 | 151 | 67.87% |
| X241018C00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 12.50% |
| X241018C00048000 | 2024-06-04 2:52PM EDT | 48.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 12.50% |
| X241018C00049000 | 2024-06-17 3:31PM EDT | 49.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 12.50% |
| X241018C00050000 | 2024-06-18 2:14PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,335 | 12.50% |
| X241018C00052500 | 2024-06-17 10:39AM EDT | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,673 | 12.50% |
| X241018C00055000 | 2024-05-30 2:15PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 847 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X241018P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.38 | 0.00 | 2.18 | 0.00 | - | 2 | 4 | 99.51% |
| X241018P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.55 | 0.00 | 2.49 | 0.00 | - | 1 | 5 | 74.41% |
| X241018P00028000 | 2024-06-12 3:06PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| X241018P00030000 | 2024-06-18 11:09AM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,050 | 2,700 | 6.25% |
| X241018P00033000 | 2024-05-23 12:15PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| X241018P00035000 | 2024-06-18 12:51PM EDT | 35.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 3.13% |
| X241018P00038000 | 2024-06-17 10:09AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,027 | 0.00% |
| X241018P00039000 | 2024-06-18 3:43PM EDT | 39.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 200 | 1,134 | 0.00% |
| X241018P00040000 | 2024-06-10 3:38PM EDT | 40.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 50 | 1,456 | 0.00% |
| X241018P00041000 | 2024-05-30 12:47PM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 125 | 126 | 0.00% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 42.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 200 | 457 | 0.00% |
| X241018P00043000 | 2024-06-14 11:59AM EDT | 43.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 200 | 504 | 0.00% |
| X241018P00044000 | 2024-06-14 11:58AM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 358 | 508 | 0.00% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 45.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 50 | 1,852 | 0.00% |
| X241018P00046000 | 2024-03-14 1:35PM EDT | 46.00 | 8.17 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 47.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| X241018P00048000 | 2024-04-19 2:59PM EDT | 48.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| X241018P00049000 | 2024-05-30 12:24PM EDT | 49.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 0.00% |
| X241018P00050000 | 2024-04-16 2:53PM EDT | 50.00 | 9.95 | 13.65 | 16.50 | 0.00 | - | 100 | 89 | 68.19% |
| X241018P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | 3,180 | 2 | 0.00% |
| X241018P00055000 | 2024-04-10 12:14PM EDT | 55.00 | 11.25 | 15.10 | 19.10 | 0.00 | - | - | 0 | 63.57% |
