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
58.524,80 +3.473,94 (+6,31%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517C00037000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.93 | 0.73 | 0.99 | -0.40 | -30.08% | 138 | 4,856 | 43.12% |
| X240524C00037000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 2.00 | 0.18 | 2.68 | 0.00 | - | 1 | 1 | 83.69% |
| X240531C00037000 | 2024-04-29 2:44PM EDT | 2024-05-31 | 2.00 | 0.40 | 1.47 | 0.00 | - | 1 | 2 | 42.43% |
| X240621C00037000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 1.84 | 1.79 | 2.03 | -0.45 | -19.65% | 1,543 | 1,024 | 42.60% |
| X240719C00037000 | 2024-04-29 11:23AM EDT | 2024-07-19 | 3.05 | 1.42 | 2.75 | 0.00 | - | 1 | 20 | 44.75% |
| X250117C00037000 | 2024-05-02 1:33PM EDT | 2025-01-17 | 6.05 | 5.30 | 7.00 | 0.00 | - | 46 | 545 | 52.34% |
| X250620C00037000 | 2024-05-01 10:09AM EDT | 2025-06-20 | 6.30 | 5.75 | 8.95 | 0.00 | - | 3 | 165 | 60.10% |
| X251219C00037000 | 2024-04-23 2:47PM EDT | 2025-12-19 | 8.20 | 6.75 | 8.45 | 0.00 | - | 1 | 574 | 47.25% |
| X260116C00037000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 7.55 | 7.60 | 7.85 | -0.25 | -3.21% | 1 | 1,567 | 42.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00037000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 0.96 | 0.71 | 2.68 | +0.01 | +1.05% | 3 | 5 | 69.73% |
| X240517P00037000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.35 | 1.18 | 1.48 | +0.08 | +6.30% | 200 | 8,135 | 41.70% |
| X240524P00037000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 1.23 | 0.19 | 2.76 | -0.30 | -19.61% | 3 | 22 | 70.80% |
| X240531P00037000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 1.75 | 0.01 | 2.83 | 0.00 | - | 1 | 29 | 63.09% |
| X240607P00037000 | 2024-04-29 10:00AM EDT | 2024-06-07 | 1.26 | 0.23 | 2.83 | 0.00 | - | 1 | 0 | 56.40% |
| X240621P00037000 | 2024-04-29 11:55AM EDT | 2024-06-21 | 2.04 | 1.05 | 2.44 | 0.00 | - | 8 | 6,833 | 40.36% |
| X240719P00037000 | 2024-05-02 10:35AM EDT | 2024-07-19 | 2.36 | 1.27 | 3.05 | 0.00 | - | 3 | 6 | 41.33% |
| X250117P00037000 | 2024-05-02 12:21PM EDT | 2025-01-17 | 4.90 | 4.70 | 5.20 | 0.00 | - | 5 | 7,914 | 40.14% |
| X250620P00037000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 5.50 | 4.50 | 6.70 | 0.00 | - | 1 | 90 | 41.61% |
| X251219P00037000 | 2024-04-25 9:49AM EDT | 2025-12-19 | 6.00 | 4.25 | 7.50 | 0.00 | - | 2 | 47 | 39.08% |
| X260116P00037000 | 2024-05-03 1:24PM EDT | 2026-01-16 | 6.22 | 5.70 | 6.50 | +0.38 | +6.51% | 51 | 502 | 32.81% |
