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
61.628,39 +402,86 (+0,66%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00042000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 7,623 | 51.56% |
| X240628C00042000 | 2024-06-14 9:44AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.12 | 0.00 | - | 8 | 1,726 | 49.41% |
| X240705C00042000 | 2024-06-06 11:37AM EDT | 2024-07-05 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 5 | 45.70% |
| X240712C00042000 | 2024-06-06 11:38AM EDT | 2024-07-12 | 0.54 | 0.00 | 0.23 | 0.00 | - | - | 10 | 41.21% |
| X240719C00042000 | 2024-06-14 10:37AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.34 | +0.03 | +15.00% | 8 | 2,521 | 41.31% |
| X240816C00042000 | 2024-06-14 10:49AM EDT | 2024-08-16 | 0.60 | 0.61 | 0.78 | -0.19 | -24.05% | 1 | 103 | 41.50% |
| X241018C00042000 | 2024-06-10 11:06AM EDT | 2024-10-18 | 1.80 | 0.74 | 2.77 | -0.71 | -28.29% | 1 | 16 | 55.42% |
| X250117C00042000 | 2024-06-14 11:16AM EDT | 2025-01-17 | 3.20 | 1.55 | 3.35 | -0.40 | -11.11% | 25 | 680 | 47.53% |
| X250321C00042000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 4.10 | 1.16 | 5.35 | 0.00 | - | - | 1 | 57.67% |
| X250417C00042000 | 2024-06-13 9:30AM EDT | 2025-04-17 | 3.90 | 1.58 | 5.00 | 0.00 | - | 1 | 1 | 52.44% |
| X250620C00042000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 5.34 | 3.00 | 6.60 | 0.00 | - | 3 | 123 | 58.62% |
| X251219C00042000 | 2024-06-12 1:44PM EDT | 2025-12-19 | 4.15 | 3.00 | 6.15 | 0.00 | - | 1 | 1,378 | 45.50% |
| X260116C00042000 | 2024-06-11 10:42AM EDT | 2026-01-16 | 5.80 | 4.80 | 6.40 | 0.00 | - | 1 | 401 | 45.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00042000 | 2024-06-04 3:06PM EDT | 2024-06-21 | 3.75 | 4.35 | 7.70 | 0.00 | - | 1 | 135 | 104.00% |
| X240719P00042000 | 2024-06-05 10:42AM EDT | 2024-07-19 | 4.00 | 4.10 | 7.85 | 0.00 | - | 250 | 220 | 94.48% |
| X241018P00042000 | 2024-06-10 1:15PM EDT | 2024-10-18 | 5.75 | 4.80 | 8.70 | 0.00 | - | 200 | 457 | 60.13% |
| X250117P00042000 | 2024-06-06 3:04PM EDT | 2025-01-17 | 6.35 | 7.10 | 8.50 | 0.00 | - | 1 | 538 | 43.99% |
| X250417P00042000 | 2024-06-14 9:30AM EDT | 2025-04-17 | 7.80 | 5.95 | 9.35 | +0.35 | +4.70% | 1 | 1 | 43.51% |
| X250620P00042000 | 2024-05-01 2:51PM EDT | 2025-06-20 | 8.12 | 5.00 | 8.90 | 0.00 | - | 4 | 352 | 36.45% |
| X251219P00042000 | 2024-05-01 1:16PM EDT | 2025-12-19 | 8.92 | 5.70 | 10.50 | 0.00 | - | 3 | 28 | 38.88% |
| X260116P00042000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 8.18 | 7.15 | 11.45 | 0.00 | - | 10 | 35 | 43.12% |
