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
61.760,75 +267,78 (+0,44%)
United States Steel Corporation (X)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621C00047000 | 2024-06-07 1:48PM EDT | 2024-06-21 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 51 | 196.97% |
| X240628C00047000 | 2024-05-24 12:30PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.03 | 0.00 | - | 8 | 5 | 55.47% |
| X240719C00047000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.08 | 0.00 | - | 10 | 443 | 45.31% |
| X240920C00047000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 0.49 | 0.09 | 0.52 | -0.01 | -2.00% | 302 | 2,068 | 41.55% |
| X241018C00047000 | 2024-05-30 3:54PM EDT | 2024-10-18 | 0.70 | 0.00 | 2.35 | -0.45 | -39.13% | 1 | 485 | 64.70% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.50 | 0.00 | - | 253 | 3,117 | 51.20% |
| X250117C00047000 | 2024-06-11 2:32PM EDT | 2025-01-17 | 1.90 | 1.35 | 1.81 | 0.00 | - | 162 | 6,536 | 43.77% |
| X250321C00047000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 2.10 | 0.11 | 2.84 | 0.00 | - | - | 1 | 47.63% |
| X250620C00047000 | 2024-06-11 9:30AM EDT | 2025-06-20 | 2.91 | 0.88 | 2.99 | 0.00 | - | 1 | 175 | 42.48% |
| X251219C00047000 | 2024-06-05 3:11PM EDT | 2025-12-19 | 3.94 | 0.50 | 4.45 | 0.00 | - | 2 | 1,822 | 43.31% |
| X260116C00047000 | 2024-06-10 11:06AM EDT | 2026-01-16 | 3.98 | 1.40 | 5.80 | 0.00 | - | 6 | 586 | 49.70% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 10.15 | 13.10 | 0.00 | - | 255 | 452 | 198.34% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-06-11 3:51PM EDT | 2024-10-18 | 9.85 | 8.80 | 12.95 | 0.00 | - | 7 | 10 | 65.50% |
| X241115P00047000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 9.20 | 7.40 | 9.50 | 0.00 | - | 2 | 304 | 0.00% |
| X250117P00047000 | 2024-06-11 9:55AM EDT | 2025-01-17 | 10.30 | 9.15 | 13.15 | 0.00 | - | 3 | 6,937 | 51.90% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 33.91% |
| X251219P00047000 | 2024-05-07 2:03PM EDT | 2025-12-19 | 10.50 | 9.80 | 12.90 | 0.00 | - | 55 | 273 | 30.98% |
| X260116P00047000 | 2024-05-31 9:43AM EDT | 2026-01-16 | 10.55 | 9.60 | 14.30 | 0.00 | - | 20 | 305 | 38.42% |
