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
61.712,75 -43,03 (-0,07%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00035000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 1.52 | 0.93 | 2.28 | -2.18 | -58.92% | 3 | 1,706 | 78.52% |
| X240719C00035000 | 2024-05-30 12:43PM EDT | 2024-07-19 | 4.06 | 1.85 | 2.82 | 0.00 | - | 65 | 411 | 46.14% |
| X240816C00035000 | 2024-06-04 11:55AM EDT | 2024-08-16 | 4.85 | 1.51 | 3.60 | 0.00 | - | 2 | 36 | 47.90% |
| X240920C00035000 | 2024-06-12 10:31AM EDT | 2024-09-20 | 4.85 | 2.85 | 5.90 | 0.00 | - | 10 | 167 | 70.29% |
| X241018C00035000 | 2024-04-16 10:14AM EDT | 2024-10-18 | 8.00 | 2.79 | 4.80 | 0.00 | - | - | 4 | 48.44% |
| X241115C00035000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 6.50 | 4.50 | 7.00 | 0.00 | - | 1 | 9 | 54.30% |
| X250117C00035000 | 2024-06-13 1:13PM EDT | 2025-01-17 | 6.30 | 5.15 | 7.90 | 0.00 | - | 8 | 1,117 | 52.94% |
| X250620C00035000 | 2024-06-13 11:29AM EDT | 2025-06-20 | 7.80 | 7.40 | 9.80 | 0.00 | - | 2 | 346 | 55.40% |
| X251219C00035000 | 2024-03-19 1:40PM EDT | 2025-12-19 | 11.25 | 9.65 | 10.80 | 0.00 | - | 1 | 694 | 55.09% |
| X260116C00035000 | 2024-06-12 3:34PM EDT | 2026-01-16 | 9.45 | 8.45 | 11.45 | 0.00 | - | 1 | 977 | 52.12% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00035000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.53 | 0.00 | - | 96 | 12,164 | 51.47% |
| X240628P00035000 | 2024-06-14 2:32PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 14 | 79 | 40.04% |
| X240719P00035000 | 2024-06-14 2:06PM EDT | 2024-07-19 | 1.03 | 0.97 | 1.13 | +0.01 | +0.98% | 20 | 22,054 | 40.58% |
| X240816P00035000 | 2024-06-12 11:08AM EDT | 2024-08-16 | 1.50 | 0.00 | 1.79 | 0.00 | - | 6 | 3,038 | 41.80% |
| X240920P00035000 | 2024-06-12 3:21PM EDT | 2024-09-20 | 2.05 | 1.63 | 2.73 | 0.00 | - | 2 | 1,341 | 46.53% |
| X241018P00035000 | 2024-06-13 2:33PM EDT | 2024-10-18 | 2.76 | 1.39 | 3.50 | 0.00 | - | 22 | 132 | 50.42% |
| X241115P00035000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 3.40 | 1.34 | 3.50 | +0.10 | +3.03% | 221 | 658 | 45.58% |
| X250117P00035000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 4.19 | 4.10 | 4.20 | +0.23 | +5.81% | 4,078 | 36,909 | 44.87% |
| X250321P00035000 | 2024-06-14 10:58AM EDT | 2025-03-21 | 4.50 | 2.22 | 4.60 | -0.50 | -10.00% | 2,001 | 10,002 | 42.77% |
| X250620P00035000 | 2024-06-14 12:50PM EDT | 2025-06-20 | 4.80 | 2.83 | 6.45 | +0.45 | +10.34% | 12 | 243 | 50.42% |
| X251219P00035000 | 2024-06-12 10:00AM EDT | 2025-12-19 | 5.35 | 4.75 | 6.45 | 0.00 | - | 10 | 421 | 41.28% |
| X260116P00035000 | 2024-06-14 2:02PM EDT | 2026-01-16 | 6.00 | 4.90 | 6.20 | +0.25 | +4.35% | 133 | 3,596 | 38.84% |
