Deutsche Märkte öffnen in 6 Stunden 59 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.071,31 -2.004,13 (-3,23%) CMC Crypto 200
1.388,03 -36,07 (-2,53%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426C00035000 | 2024-03-20 9:44AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| X240426C00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.29 | 0.28 | 0.42 | -3.51 | -92.37% | 136 | 10 | 55.08% |
| X240426C00038000 | 2024-04-24 2:29PM EDT | 38.00 | 0.05 | 0.02 | 0.06 | -0.37 | -88.10% | 983 | 51 | 41.41% |
| X240426C00038500 | 2024-04-24 11:10AM EDT | 38.50 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 561 | 341 | 48.83% |
| X240426C00039000 | 2024-04-24 10:22AM EDT | 39.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 568 | 2,579 | 57.81% |
| X240426C00039500 | 2024-04-24 1:29PM EDT | 39.50 | 0.01 | 0.00 | 1.10 | -0.06 | -85.71% | 73 | 1,268 | 142.38% |
| X240426C00040000 | 2024-04-24 3:08PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 4,685 | 65.63% |
| X240426C00040500 | 2024-04-23 2:11PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 555 | 25.00% |
| X240426C00041000 | 2024-04-23 11:28AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,086 | 80.47% |
| X240426C00041500 | 2024-04-23 2:08PM EDT | 41.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 75 | 250.00% |
| X240426C00042000 | 2024-04-24 9:37AM EDT | 42.00 | 0.56 | 0.00 | 2.13 | +0.53 | +1,766.67% | 3 | 165 | 261.91% |
| X240426C00042500 | 2024-04-16 12:34PM EDT | 42.50 | 0.36 | 0.00 | 2.13 | 0.00 | - | - | 1 | 273.44% |
| X240426C00043000 | 2024-04-23 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 65 | 110.94% |
| X240426C00043500 | 2024-04-18 9:40AM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 15 | 295.51% |
| X240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 120.31% |
| X240426C00045000 | 2024-04-12 2:49PM EDT | 45.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 147.66% |
| X240426C00046000 | 2024-04-16 12:15PM EDT | 46.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 41 | 63 | 346.09% |
| X240426C00047000 | 2024-04-16 3:00PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 137.50% |
| X240426C00048000 | 2024-04-12 1:17PM EDT | 48.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 8 | 6 | 382.62% |
| X240426C00049000 | 2024-04-24 12:44PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 21 | 143.75% |
| X240426C00050000 | 2024-04-19 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| X240426C00052000 | 2024-03-21 12:55PM EDT | 52.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 447.85% |
| X240426C00053000 | 2024-03-13 2:12PM EDT | 53.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 3 | 463.48% |
| X240426C00054000 | 2024-03-14 9:35AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 328.52% |
| X240426C00055000 | 2024-04-11 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240426P00030000 | 2024-04-24 9:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 106.25% |
| X240426P00032000 | 2024-04-24 2:53PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 57 | 50.00% |
| X240426P00033000 | 2024-04-12 9:49AM EDT | 33.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 16 | 32 | 201.95% |
| X240426P00034000 | 2024-04-23 10:46AM EDT | 34.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 11 | 23 | 196.09% |
| X240426P00035000 | 2024-04-24 10:14AM EDT | 35.00 | 0.21 | 0.03 | 1.70 | +0.08 | +61.54% | 4 | 3,072 | 145.12% |
| X240426P00035500 | 2024-04-24 1:09PM EDT | 35.50 | 0.01 | 0.03 | 0.49 | -0.08 | -88.89% | 3 | 7 | 63.09% |
| X240426P00036000 | 2024-04-24 2:48PM EDT | 36.00 | 0.30 | 0.00 | 0.70 | +0.21 | +233.33% | 239 | 110 | 56.25% |
| X240426P00037000 | 2024-04-24 3:00PM EDT | 37.00 | 0.75 | 0.26 | 2.81 | +0.52 | +226.09% | 116 | 57 | 122.07% |
| X240426P00037500 | 2024-04-24 10:29AM EDT | 37.50 | 0.37 | 0.02 | 3.05 | +0.05 | +15.63% | 2 | 66 | 93.55% |
| X240426P00038000 | 2024-04-24 1:00PM EDT | 38.00 | 1.26 | 0.00 | 3.55 | +0.76 | +152.00% | 85 | 145 | 82.42% |
| X240426P00038500 | 2024-04-24 1:00PM EDT | 38.50 | 1.66 | 1.34 | 4.00 | +1.03 | +163.49% | 3 | 131 | 138.67% |
| X240426P00039000 | 2024-04-24 3:10PM EDT | 39.00 | 2.63 | 1.52 | 4.50 | +1.53 | +139.09% | 62 | 35 | 136.13% |
| X240426P00039500 | 2024-04-22 10:29AM EDT | 39.50 | 0.77 | 2.37 | 4.90 | 0.00 | - | 75 | 361 | 163.09% |
| X240426P00040000 | 2024-04-24 2:44PM EDT | 40.00 | 3.50 | 2.14 | 4.95 | +2.11 | +151.80% | 20 | 180 | 97.27% |
| X240426P00040500 | 2024-04-24 12:15PM EDT | 40.50 | 3.62 | 3.40 | 6.00 | +2.01 | +124.84% | 1 | 10 | 196.09% |
| X240426P00041000 | 2024-04-19 2:14PM EDT | 41.00 | 2.68 | 2.74 | 5.80 | 0.00 | - | 2 | 12 | 272.85% |
| X240426P00042000 | 2024-04-23 9:42AM EDT | 42.00 | 4.07 | 5.25 | 7.05 | 0.00 | - | 25 | 20 | 225.39% |
| X240426P00044000 | 2024-04-01 12:25PM EDT | 44.00 | 3.00 | 6.20 | 7.55 | 0.00 | - | 1 | 1 | 167.19% |
| X240426P00045000 | 2024-04-17 10:41AM EDT | 45.00 | 4.36 | 7.60 | 9.95 | 0.00 | - | 12 | 0 | 229.69% |
| X240426P00046000 | 2024-04-18 3:25PM EDT | 46.00 | 7.05 | 8.15 | 10.80 | 0.00 | - | 6 | 0 | 171.88% |
| X240426P00047000 | 2024-03-13 12:50PM EDT | 47.00 | 3.80 | 5.05 | 8.00 | 0.00 | - | - | 6 | 0.00% |
