Deutsche Märkte schließen in 15 Minuten
DAX
18.683,78 -42,98 (-0,23%) Euro Stoxx 50
5.024,92 -22,07 (-0,44%) Dow Jones 30
39.863,46 -9,53 (-0,02%) Gold
2.396,40 -29,50 (-1,22%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.585,48 -189,75 (-0,29%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116C00018000 | 2024-03-22 10:24AM EDT | 18.00 | 24.00 | 19.60 | 24.50 | 0.00 | - | 3 | 25 | 81.45% |
| X260116C00020000 | 2024-05-21 12:10PM EDT | 20.00 | 18.75 | 16.25 | 20.50 | 0.00 | - | 2 | 19 | 55.15% |
| X260116C00023000 | 2024-01-19 1:46PM EDT | 23.00 | 27.30 | 23.10 | 26.65 | 0.00 | - | 12 | 402 | 130.01% |
| X260116C00025000 | 2024-05-20 3:08PM EDT | 25.00 | 14.87 | 12.55 | 16.15 | 0.00 | - | 3 | 581 | 62.23% |
| X260116C00028000 | 2024-05-01 1:11PM EDT | 28.00 | 12.43 | 10.50 | 14.40 | 0.00 | - | 4 | 967 | 60.44% |
| X260116C00030000 | 2024-05-20 3:50PM EDT | 30.00 | 11.17 | 9.35 | 13.45 | 0.00 | - | 1 | 532 | 60.24% |
| X260116C00032000 | 2024-05-09 3:58PM EDT | 32.00 | 11.75 | 7.85 | 12.00 | 0.00 | - | 12 | 1,017 | 56.54% |
| X260116C00035000 | 2024-05-20 3:42PM EDT | 35.00 | 8.87 | 6.85 | 10.95 | 0.00 | - | 63 | 978 | 57.42% |
| X260116C00037000 | 2024-05-17 11:03AM EDT | 37.00 | 7.08 | 5.35 | 8.75 | 0.00 | - | 5 | 1,575 | 49.08% |
| X260116C00040000 | 2024-05-21 12:32PM EDT | 40.00 | 5.90 | 5.30 | 6.30 | 0.00 | - | 5 | 519 | 41.38% |
| X260116C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 5.00 | 4.75 | 7.05 | 0.00 | - | 1 | 403 | 48.74% |
| X260116C00045000 | 2024-05-21 11:50AM EDT | 45.00 | 3.70 | 3.50 | 4.25 | 0.00 | - | 7 | 1,207 | 38.06% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 3.10 | 0.00 | 4.90 | 0.00 | - | 5 | 588 | 44.20% |
| X260116C00050000 | 2024-05-22 10:18AM EDT | 50.00 | 2.03 | 1.70 | 2.35 | +0.33 | +19.41% | 7 | 2,106 | 33.11% |
| X260116C00052500 | 2024-05-20 9:30AM EDT | 52.50 | 1.42 | 0.01 | 3.00 | +0.12 | +9.23% | 2 | 971 | 39.59% |
| X260116C00055000 | 2024-05-21 10:10AM EDT | 55.00 | 0.75 | 0.13 | 1.10 | +0.15 | +33.33% | 1 | 1,835 | 28.96% |
| X260116C00057500 | 2024-05-21 9:30AM EDT | 57.50 | 0.52 | 0.07 | 1.00 | 0.00 | - | 1 | 681 | 30.01% |
| X260116C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.43 | 0.01 | 1.54 | 0.00 | - | 1 | 5 | 36.26% |
| X260116C00065000 | 2024-04-18 1:24PM EDT | 65.00 | 0.20 | 0.00 | 1.18 | 0.00 | - | 3 | 12 | 36.67% |
| X260116C00070000 | 2024-04-22 2:36PM EDT | 70.00 | 0.21 | 0.00 | 0.66 | 0.00 | - | 15 | 229 | 34.28% |
| X260116C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 1,106 | 31.40% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X260116P00018000 | 2024-05-17 10:19AM EDT | 18.00 | 1.00 | 0.09 | 1.80 | 0.00 | - | 3 | 14,566 | 59.20% |
| X260116P00020000 | 2024-05-20 1:42PM EDT | 20.00 | 2.05 | 1.12 | 2.21 | 0.00 | - | 2 | 257 | 50.68% |
| X260116P00023000 | 2024-05-20 11:51AM EDT | 23.00 | 2.00 | 1.18 | 2.25 | 0.00 | - | 200 | 1,287 | 47.33% |
| X260116P00025000 | 2024-05-17 2:20PM EDT | 25.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 76 | 1,826 | 63.51% |
| X260116P00028000 | 2024-04-22 3:46PM EDT | 28.00 | 2.70 | 0.61 | 3.55 | 0.00 | - | 200 | 890 | 42.73% |
| X260116P00030000 | 2024-05-14 2:58PM EDT | 30.00 | 3.50 | 1.01 | 4.45 | 0.00 | - | 1 | 339 | 42.76% |
| X260116P00032000 | 2024-05-17 11:18AM EDT | 32.00 | 3.80 | 4.30 | 4.95 | 0.00 | - | 7 | 219 | 39.78% |
| X260116P00035000 | 2024-05-21 3:14PM EDT | 35.00 | 5.50 | 4.55 | 5.85 | 0.00 | - | 8 | 3,374 | 35.74% |
| X260116P00037000 | 2024-05-17 12:01PM EDT | 37.00 | 6.50 | 5.55 | 7.65 | 0.00 | - | 40 | 581 | 39.21% |
| X260116P00040000 | 2024-05-17 10:51AM EDT | 40.00 | 7.50 | 5.50 | 10.00 | 0.00 | - | 5 | 1,151 | 41.47% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 42.00 | 8.18 | 6.90 | 9.40 | 0.00 | - | 10 | 35 | 30.81% |
| X260116P00045000 | 2024-05-07 10:42AM EDT | 45.00 | 8.97 | 10.30 | 11.10 | 0.00 | - | 3 | 708 | 27.77% |
| X260116P00047000 | 2024-05-16 1:48PM EDT | 47.00 | 10.80 | 9.00 | 13.20 | 0.00 | - | 20 | 285 | 30.81% |
| X260116P00050000 | 2024-05-15 3:04PM EDT | 50.00 | 12.40 | 13.35 | 16.00 | 0.00 | - | 10 | 805 | 32.91% |
| X260116P00055000 | 2024-03-13 1:08PM EDT | 55.00 | 15.00 | 11.50 | 16.00 | 0.00 | - | 10 | 2 | 0.00% |
