Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.160,36 +92,45 (+0,51%) Euro Stoxx 50
4.925,48 +40,03 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,60 +5,70 (+0,24%) EUR/USD
1,0731 -0,0017 (-0,16%) Bitcoin EUR
61.794,82 +876,20 (+1,44%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620C00013000 | 2024-03-27 2:48PM EDT | 13.00 | 29.40 | 22.85 | 27.50 | 0.00 | - | 1 | 26 | 89.60% |
| X250620C00015000 | 2024-04-17 3:19PM EDT | 15.00 | 25.66 | 20.30 | 23.75 | 0.00 | - | 20 | 44 | 90.60% |
| X250620C00018000 | 2023-01-04 4:26PM EDT | 18.00 | 12.60 | 15.25 | 16.20 | 0.00 | - | - | 1 | 0.00% |
| X250620C00020000 | 2024-04-11 9:45AM EDT | 20.00 | 23.99 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 77.20% |
| X250620C00023000 | 2023-12-19 12:44PM EDT | 23.00 | 24.05 | 23.00 | 27.45 | 0.00 | - | 1 | 234 | 163.26% |
| X250620C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 15.14 | 13.35 | 17.80 | 0.00 | - | 8 | 23 | 67.92% |
| X250620C00027000 | 2024-06-11 10:34AM EDT | 27.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X250620C00032000 | 2024-06-11 10:34AM EDT | 32.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| X250620C00035000 | 2024-06-13 11:29AM EDT | 35.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| X250620C00037000 | 2024-06-07 3:44PM EDT | 37.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 261 | 666 | 0.00% |
| X250620C00040000 | 2024-06-13 3:37PM EDT | 40.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 1.56% |
| X250620C00042000 | 2024-06-06 11:58AM EDT | 42.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| X250620C00045000 | 2024-06-10 2:56PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 698 | 6.25% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 47.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| X250620C00050000 | 2024-06-13 9:49AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 6.25% |
| X250620C00052500 | 2024-04-12 12:20PM EDT | 52.50 | 1.35 | 0.01 | 4.00 | 0.00 | - | 2 | 24 | 56.35% |
| X250620C00055000 | 2024-06-18 2:09PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 739 | 6.25% |
| X250620C00057500 | 2024-04-30 3:45PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| X250620C00075000 | 2024-05-08 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | - | 0 | 47.78% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X250620P00013000 | 2024-05-31 11:54AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 25.00% |
| X250620P00015000 | 2024-05-13 2:25PM EDT | 15.00 | 0.34 | 0.01 | 2.48 | 0.00 | - | 1 | 181 | 81.84% |
| X250620P00018000 | 2024-05-09 11:58AM EDT | 18.00 | 0.60 | 0.01 | 2.58 | 0.00 | - | 1 | 118 | 68.73% |
| X250620P00020000 | 2024-06-07 2:56PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 990 | 12.50% |
| X250620P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 1.01 | 0.01 | 2.00 | 0.00 | - | 2 | 151 | 59.11% |
| X250620P00025000 | 2024-06-14 3:42PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24,404 | 12.50% |
| X250620P00027000 | 2024-05-30 12:38PM EDT | 27.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 127 | 275 | 6.25% |
| X250620P00030000 | 2024-06-11 11:39AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
| X250620P00032000 | 2024-06-11 11:34AM EDT | 32.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 3.13% |
| X250620P00035000 | 2024-06-14 12:50PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 243 | 1.56% |
| X250620P00037000 | 2024-06-07 3:44PM EDT | 37.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 273 | 622 | 0.10% |
| X250620P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 0.00% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 8.12 | 5.00 | 8.90 | 0.00 | - | 4 | 352 | 39.08% |
| X250620P00045000 | 2024-06-13 3:54PM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26,506 | 0.00% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 47.00 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 37.42% |
| X250620P00050000 | 2024-04-29 10:56AM EDT | 50.00 | 13.37 | 11.00 | 15.10 | 0.00 | - | 1 | 26 | 39.43% |
| X250620P00055000 | 2024-01-26 3:54PM EDT | 55.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
