Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.636,96 -178,13 (-0,29%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00030000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 6.43 | 5.50 | 7.90 | -0.27 | -4.03% | 15 | 2,487 | 110.16% |
| X240719C00030000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 7.97 | 5.00 | 8.50 | 0.00 | - | 1 | 14 | 51.95% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 95.34% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.50 | 9.40 | 0.00 | - | - | 17 | 58.25% |
| X241115C00030000 | 2024-05-21 11:18AM EDT | 2024-11-15 | 8.85 | 6.55 | 10.65 | 0.00 | - | 100 | 100 | 54.76% |
| X250117C00030000 | 2024-06-13 9:50AM EDT | 2025-01-17 | 9.87 | 7.40 | 11.60 | 0.00 | - | 1 | 2,044 | 56.35% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| X251219C00030000 | 2024-06-14 3:45PM EDT | 2025-12-19 | 12.23 | 10.90 | 14.40 | +1.18 | +10.68% | 15 | 273 | 56.79% |
| X260116C00030000 | 2024-06-11 10:05AM EDT | 2026-01-16 | 12.00 | 11.45 | 14.40 | 0.00 | - | 30 | 532 | 57.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00030000 | 2024-06-12 9:31AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 9,193 | 69.53% |
| X240628P00030000 | 2024-06-14 12:53PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.09 | +0.05 | +100.00% | 1 | 43 | 53.91% |
| X240705P00030000 | 2024-06-13 9:40AM EDT | 2024-07-05 | 0.11 | 0.00 | 2.22 | 0.00 | - | 1 | 26 | 107.91% |
| X240719P00030000 | 2024-06-12 3:15PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.54 | 0.00 | - | 3 | 15,628 | 54.69% |
| X240920P00030000 | 2024-06-14 2:17PM EDT | 2024-09-20 | 0.85 | 0.00 | 2.66 | +0.15 | +21.43% | 4 | 2,033 | 54.15% |
| X241018P00030000 | 2024-06-07 1:08PM EDT | 2024-10-18 | 1.02 | 1.01 | 1.65 | 0.00 | - | 9 | 2,400 | 52.95% |
| X241115P00030000 | 2024-06-11 10:08AM EDT | 2024-11-15 | 1.64 | 1.40 | 1.85 | 0.00 | - | 250 | 824 | 50.73% |
| X250117P00030000 | 2024-06-14 11:02AM EDT | 2025-01-17 | 2.20 | 2.15 | 2.45 | +0.10 | +4.76% | 8 | 32,464 | 49.71% |
| X250620P00030000 | 2024-06-11 11:39AM EDT | 2025-06-20 | 3.00 | 2.47 | 3.70 | 0.00 | - | 1 | 282 | 48.68% |
| X251219P00030000 | 2024-06-14 11:39AM EDT | 2025-12-19 | 4.00 | 1.43 | 4.30 | +0.15 | +3.90% | 7 | 368 | 43.98% |
| X260116P00030000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 4.15 | 1.80 | 4.90 | +1.35 | +48.21% | 2 | 344 | 46.89% |
