Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.155,23 +87,32 (+0,48%) Euro Stoxx 50
4.923,63 +38,18 (+0,78%) 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
61.695,87 +1.010,96 (+1,67%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117C00003000 | 2024-01-08 2:50PM EDT | 3.00 | 45.30 | 41.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00005000 | 2024-03-25 2:42PM EDT | 5.00 | 35.50 | 30.05 | 34.00 | 0.00 | - | 1 | 14 | 280.47% |
| X250117C00010000 | 2024-03-27 2:45PM EDT | 10.00 | 32.16 | 26.20 | 30.00 | 0.00 | - | 1 | 205 | 141.70% |
| X250117C00013000 | 2024-03-27 2:45PM EDT | 13.00 | 29.50 | 23.65 | 27.50 | 0.00 | - | 1 | 62 | 130.18% |
| X250117C00015000 | 2024-06-11 11:43AM EDT | 15.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 0.00% |
| X250117C00018000 | 2024-06-12 3:31PM EDT | 18.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| X250117C00020000 | 2024-06-12 10:09AM EDT | 20.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| X250117C00022000 | 2024-06-11 11:17AM EDT | 22.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.00% |
| X250117C00023000 | 2024-05-20 3:08PM EDT | 23.00 | 15.20 | 13.25 | 17.10 | 0.00 | - | 3 | 215 | 61.91% |
| X250117C00025000 | 2024-06-13 11:34AM EDT | 25.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 28 | 1,408 | 0.00% |
| X250117C00027000 | 2024-06-12 1:52PM EDT | 27.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3,527 | 0.00% |
| X250117C00030000 | 2024-06-13 9:50AM EDT | 30.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2,044 | 0.00% |
| X250117C00032000 | 2024-06-07 1:36PM EDT | 32.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,613 | 0.00% |
| X250117C00033000 | 2024-06-04 11:41AM EDT | 33.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| X250117C00034000 | 2024-06-18 11:14AM EDT | 34.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 0.00% |
| X250117C00035000 | 2024-06-18 2:22PM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 38 | 1,120 | 0.00% |
| X250117C00036000 | 2024-06-12 1:21PM EDT | 36.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 104 | 320 | 0.00% |
| X250117C00037000 | 2024-06-18 10:50AM EDT | 37.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 0.00% |
| X250117C00038000 | 2024-06-18 11:52AM EDT | 38.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| X250117C00039000 | 2024-06-17 2:31PM EDT | 39.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 39 | 214 | 1.56% |
| X250117C00040000 | 2024-06-18 2:24PM EDT | 40.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 100 | 7,071 | 3.13% |
| X250117C00041000 | 2024-06-18 3:34PM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 128 | 3.13% |
| X250117C00042000 | 2024-06-18 10:50AM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 501 | 1,170 | 3.13% |
| X250117C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| X250117C00044000 | 2024-06-18 12:01PM EDT | 44.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| X250117C00045000 | 2024-06-18 12:05PM EDT | 45.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 27,111 | 6.25% |
| X250117C00046000 | 2024-06-17 12:28PM EDT | 46.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| X250117C00047000 | 2024-06-18 3:53PM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 50 | 6,560 | 6.25% |
| X250117C00050000 | 2024-06-18 3:55PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 523 | 23,826 | 12.50% |
| X250117C00052500 | 2024-06-17 2:13PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10,073 | 12.50% |
| X250117C00055000 | 2024-06-18 1:42PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,001 | 101,303 | 12.50% |
| X250117C00057500 | 2024-04-10 2:35PM EDT | 57.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 85 | 642 | 47.29% |
| X250117C00060000 | 2024-04-11 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 100 | 237 | 38.53% |
| X250117C00065000 | 2024-03-11 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 42.04% |
| X250117C00070000 | 2024-05-03 2:35PM EDT | 70.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 33.99% |
| X250117C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X250117P00003000 | 2024-04-05 11:45AM EDT | 3.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 109 | 287.89% |
| X250117P00005000 | 2024-03-13 1:05PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 659 | 107.81% |
| X250117P00010000 | 2024-06-14 3:32PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11,463 | 50.00% |
| X250117P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 814 | 25.00% |
| X250117P00015000 | 2024-05-14 12:04PM EDT | 15.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 1,098 | 25.00% |
| X250117P00018000 | 2024-06-12 9:51AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,908 | 25.00% |
| X250117P00020000 | 2024-06-18 11:12AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 3,453 | 25.00% |
| X250117P00022000 | 2024-06-18 11:11AM EDT | 22.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 900 | 12.50% |
| X250117P00023000 | 2024-06-18 2:43PM EDT | 23.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 12.50% |
| X250117P00025000 | 2024-06-18 1:42PM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5,001 | 136,124 | 12.50% |
| X250117P00027000 | 2024-06-18 12:48PM EDT | 27.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4,333 | 12.50% |
| X250117P00030000 | 2024-06-18 2:24PM EDT | 30.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 101 | 32,464 | 6.25% |
| X250117P00031000 | 2024-06-06 11:04AM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| X250117P00032000 | 2024-06-13 2:34PM EDT | 32.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7,998 | 6.25% |
| X250117P00033000 | 2024-06-17 1:47PM EDT | 33.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 3.13% |
| X250117P00034000 | 2024-06-13 2:34PM EDT | 34.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| X250117P00035000 | 2024-06-18 1:42PM EDT | 35.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5,527 | 45,013 | 1.56% |
| X250117P00036000 | 2024-06-18 12:04PM EDT | 36.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 1.56% |
| X250117P00037000 | 2024-06-18 9:30AM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,986 | 0.10% |
| X250117P00038000 | 2024-06-18 9:30AM EDT | 38.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| X250117P00039000 | 2024-06-13 2:27PM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| X250117P00040000 | 2024-06-17 3:49PM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 20,062 | 128,302 | 0.00% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 42.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| X250117P00045000 | 2024-06-14 11:39AM EDT | 45.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 23 | 83,536 | 0.00% |
| X250117P00047000 | 2024-06-11 9:55AM EDT | 47.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6,937 | 0.00% |
| X250117P00050000 | 2024-06-14 1:15PM EDT | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,426 | 0.00% |
| X250117P00052500 | 2024-05-22 3:01PM EDT | 52.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2,640 | 3 | 0.00% |
| X250117P00055000 | 2024-05-20 12:48PM EDT | 55.00 | 18.13 | 17.00 | 19.95 | 0.00 | - | 5 | 6 | 58.23% |
| X250117P00060000 | 2024-03-12 11:34AM EDT | 60.00 | 11.35 | 15.65 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
