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
61.589,45 +262,84 (+0,43%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00045000 | 2024-06-11 3:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,614 | 71.88% |
| X240628C00045000 | 2024-06-12 1:29PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 111 | 50.78% |
| X240719C00045000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.13 | -0.03 | -30.00% | 1 | 2,829 | 42.97% |
| X240816C00045000 | 2024-06-13 1:04PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.67 | 0.00 | - | 8 | 34 | 49.71% |
| X240920C00045000 | 2024-06-14 11:40AM EDT | 2024-09-20 | 0.66 | 0.27 | 1.00 | +0.21 | +46.67% | 57 | 2,089 | 46.07% |
| X241018C00045000 | 2024-06-14 11:39AM EDT | 2024-10-18 | 1.09 | 0.00 | 1.10 | -0.66 | -37.71% | 2 | 286 | 42.16% |
| X241115C00045000 | 2024-06-14 9:39AM EDT | 2024-11-15 | 1.35 | 0.94 | 1.96 | +0.36 | +36.36% | 30 | 2,097 | 49.10% |
| X250117C00045000 | 2024-06-14 3:25PM EDT | 2025-01-17 | 2.30 | 2.02 | 2.83 | +0.10 | +4.55% | 2 | 27,109 | 49.85% |
| X250620C00045000 | 2024-06-10 2:56PM EDT | 2025-06-20 | 4.20 | 1.96 | 3.60 | 0.00 | - | 10 | 698 | 43.62% |
| X251219C00045000 | 2024-06-07 11:09AM EDT | 2025-12-19 | 4.83 | 1.51 | 5.35 | 0.00 | - | 11 | 2,465 | 45.65% |
| X260116C00045000 | 2024-06-13 12:57PM EDT | 2026-01-16 | 4.33 | 2.25 | 4.65 | 0.00 | - | 20 | 1,206 | 40.70% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00045000 | 2024-06-13 2:31PM EDT | 2024-06-21 | 8.21 | 7.05 | 10.60 | 0.00 | - | 2 | 2,121 | 115.63% |
| X240719P00045000 | 2024-06-14 12:48PM EDT | 2024-07-19 | 8.60 | 7.15 | 10.70 | +2.30 | +36.51% | 1 | 3,254 | 56.15% |
| X240816P00045000 | 2024-06-11 10:17AM EDT | 2024-08-16 | 8.20 | 8.15 | 10.85 | 0.00 | - | 1 | 5 | 56.59% |
| X240920P00045000 | 2024-06-07 2:29PM EDT | 2024-09-20 | 7.55 | 7.20 | 11.10 | 0.00 | - | 1 | 14,719 | 70.36% |
| X241018P00045000 | 2024-06-14 12:32PM EDT | 2024-10-18 | 8.95 | 7.00 | 11.25 | -0.58 | -6.09% | 50 | 1,809 | 63.94% |
| X241115P00045000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 8.00 | 9.15 | 10.00 | 0.00 | - | 1 | 522 | 42.92% |
| X250117P00045000 | 2024-06-14 11:39AM EDT | 2025-01-17 | 9.75 | 9.50 | 10.00 | +0.25 | +2.63% | 23 | 83,534 | 36.18% |
| X250620P00045000 | 2024-06-13 3:54PM EDT | 2025-06-20 | 10.00 | 8.20 | 10.60 | 0.00 | - | 3 | 26,506 | 32.42% |
| X251219P00045000 | 2024-05-02 1:24PM EDT | 2025-12-19 | 10.10 | 7.00 | 11.90 | 0.00 | - | 100 | 135 | 34.38% |
| X260116P00045000 | 2024-06-14 2:59PM EDT | 2026-01-16 | 10.85 | 10.50 | 11.10 | +1.88 | +20.96% | 1 | 708 | 28.92% |
