Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
18.156,40 +88,49 (+0,49%) Euro Stoxx 50
4.924,53 +39,08 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,50 +7,60 (+0,32%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.724,27 +1.032,50 (+1,70%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115C00020000 | 2024-06-17 10:26AM EDT | 20.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| X241115C00025000 | 2024-04-18 12:22PM EDT | 25.00 | 15.28 | 11.45 | 13.95 | 0.00 | - | - | 7 | 53.32% |
| X241115C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 11.00 | 10.00 | 14.10 | 0.00 | - | 3 | 3 | 80.22% |
| X241115C00030000 | 2024-06-18 10:42AM EDT | 30.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| X241115C00033000 | 2024-06-11 9:47AM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| X241115C00035000 | 2024-06-18 11:50AM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| X241115C00038000 | 2024-06-18 3:43PM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 764 | 1.56% |
| X241115C00040000 | 2024-06-18 3:59PM EDT | 40.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 9 | 1,186 | 3.13% |
| X241115C00043000 | 2024-05-31 10:28AM EDT | 43.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 686 | 6.25% |
| X241115C00045000 | 2024-06-18 11:03AM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 60 | 2,097 | 6.25% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 70.29% |
| X241115C00050000 | 2024-06-06 11:36AM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,126 | 12.50% |
| X241115C00052500 | 2024-06-13 3:28PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 12.50% |
| X241115C00055000 | 2024-06-11 11:46AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 1,392 | 12.50% |
| X241115C00060000 | 2024-03-14 9:49AM EDT | 60.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 47.75% |
| X241115C00065000 | 2024-03-14 1:53PM EDT | 65.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 69.73% |
| X241115C00070000 | 2024-03-13 1:20PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 5 | 75.68% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X241115P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| X241115P00025000 | 2024-06-18 9:45AM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 99 | 12.50% |
| X241115P00028000 | 2024-05-20 10:40AM EDT | 28.00 | 1.11 | 0.82 | 2.85 | 0.00 | - | 40 | 130 | 62.92% |
| X241115P00030000 | 2024-06-11 10:08AM EDT | 30.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 250 | 824 | 6.25% |
| X241115P00033000 | 2024-06-18 2:09PM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,744 | 6.25% |
| X241115P00035000 | 2024-06-17 12:10PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 904 | 3.13% |
| X241115P00038000 | 2024-06-14 1:03PM EDT | 38.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 100 | 3,308 | 0.00% |
| X241115P00040000 | 2024-06-17 10:43AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 100 | 967 | 0.00% |
| X241115P00043000 | 2024-06-07 12:21PM EDT | 43.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 55 | 564 | 0.00% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 45.00 | 8.00 | 9.15 | 10.00 | 0.00 | - | 1 | 522 | 48.95% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 47.00 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X241115P00050000 | 2024-04-19 3:32PM EDT | 50.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 11 | 469 | 0.00% |
| X241115P00052500 | 2024-02-05 11:01AM EDT | 52.50 | 7.00 | 3.70 | 7.50 | 0.00 | - | 1 | 5 | 0.00% |
| X241115P00055000 | 2024-02-12 11:42AM EDT | 55.00 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
| X241115P00065000 | 2024-02-12 11:38AM EDT | 65.00 | 18.00 | 17.55 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
