Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.106,50 +1.656,19 (+2,88%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00030000 | 2024-03-21 3:54PM EDT | 2024-05-17 | 10.35 | 8.35 | 10.75 | 0.00 | - | 1 | 1 | 223.73% |
| X240524C00030000 | 2024-04-08 1:25PM EDT | 2024-05-24 | 11.69 | 5.50 | 8.10 | 0.00 | - | - | 1 | 69.73% |
| X240621C00030000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 8.00 | 5.10 | 9.40 | 0.00 | - | 2 | 2,847 | 61.13% |
| X240719C00030000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 8.75 | 7.30 | 8.75 | 0.00 | - | 4 | 13 | 65.82% |
| X240920C00030000 | 2024-03-22 3:43PM EDT | 2024-09-20 | 11.25 | 8.40 | 12.00 | 0.00 | - | 20 | 34 | 79.66% |
| X241018C00030000 | 2024-04-17 3:22PM EDT | 2024-10-18 | 11.10 | 7.65 | 8.85 | 0.00 | - | - | 17 | 55.62% |
| X241115C00030000 | 2024-04-25 10:07AM EDT | 2024-11-15 | 8.43 | 7.15 | 11.45 | 0.00 | - | 1 | 31 | 56.84% |
| X250117C00030000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 10.48 | 9.50 | 11.20 | 0.00 | - | 4 | 2,049 | 60.06% |
| X250620C00030000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 12.75 | 10.05 | 11.60 | 0.00 | - | 1 | 374 | 51.32% |
| X251219C00030000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 12.45 | 10.45 | 11.90 | 0.00 | - | 6 | 273 | 49.79% |
| X260116C00030000 | 2024-04-30 1:51PM EDT | 2026-01-16 | 11.38 | 10.05 | 13.75 | 0.00 | - | 40 | 532 | 60.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00030000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.09 | +0.03 | +42.86% | 2 | 19 | 54.30% |
| X240524P00030000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.10 | +0.03 | +25.00% | 8 | 4 | 51.56% |
| X240531P00030000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 0.12 | 0.01 | 1.89 | -1.03 | -89.57% | 23 | 1 | 87.50% |
| X240621P00030000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.29 | 0.05 | 0.38 | -0.04 | -12.12% | 10 | 9,007 | 47.61% |
| X240719P00030000 | 2024-04-10 10:47AM EDT | 2024-07-19 | 0.59 | 0.09 | 1.18 | 0.00 | - | 3 | 264 | 57.91% |
| X240920P00030000 | 2024-04-29 1:11PM EDT | 2024-09-20 | 1.35 | 0.81 | 1.46 | 0.00 | - | 6 | 2,024 | 47.36% |
| X241018P00030000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 1.50 | 1.40 | 1.74 | +0.10 | +7.14% | 1 | 2,557 | 47.12% |
| X241115P00030000 | 2024-05-02 3:50PM EDT | 2024-11-15 | 1.91 | 0.00 | 3.90 | 0.00 | - | 558 | 574 | 69.29% |
| X250117P00030000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 2.29 | 2.29 | 3.35 | -0.01 | -0.43% | 80 | 32,610 | 54.76% |
| X250620P00030000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 2.77 | 2.44 | 4.10 | 0.00 | - | 3 | 29 | 49.33% |
| X251219P00030000 | 2024-05-02 1:19PM EDT | 2025-12-19 | 3.60 | 1.27 | 4.10 | 0.00 | - | 100 | 381 | 41.10% |
| X260116P00030000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 3.90 | 3.75 | 4.00 | +0.30 | +8.33% | 2 | 240 | 39.53% |
