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
58.475,75 +3.306,85 (+5,99%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00038000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.30 | 0.11 | 0.30 | -0.44 | -59.46% | 50 | 56 | 41.60% |
| X240517C00038000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.56 | 0.41 | 1.45 | -0.27 | -32.53% | 14 | 1,891 | 54.30% |
| X240524C00038000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.81 | 0.29 | 0.84 | +0.04 | +5.19% | 41 | 6 | 41.60% |
| X240531C00038000 | 2024-05-03 10:22AM EDT | 2024-05-31 | 1.00 | 0.14 | 2.74 | -0.42 | -29.58% | 1 | 46 | 51.51% |
| X240621C00038000 | 2024-05-03 1:05PM EDT | 2024-06-21 | 1.42 | 0.70 | 2.30 | -0.38 | -21.11% | 2 | 314 | 55.27% |
| X240719C00038000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 2.20 | 0.86 | 2.46 | -0.20 | -8.33% | 6 | 174 | 46.48% |
| X240920C00038000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 3.30 | 2.80 | 5.25 | +0.03 | +0.92% | 3 | 345 | 51.86% |
| X241018C00038000 | 2024-04-29 12:49PM EDT | 2024-10-18 | 4.00 | 2.53 | 5.25 | 0.00 | - | 5 | 11 | 59.79% |
| X241115C00038000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 2.26 | 2.29 | 4.95 | -2.34 | -50.87% | 1 | 409 | 52.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00038000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 1.42 | 0.20 | 3.05 | 0.00 | - | 20 | 10 | 107.13% |
| X240517P00038000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 1.78 | 1.91 | 2.30 | -0.17 | -8.72% | 4 | 2,302 | 48.34% |
| X240524P00038000 | 2024-04-22 10:46AM EDT | 2024-05-24 | 1.11 | 0.20 | 2.94 | 0.00 | - | 3 | 1 | 58.59% |
| X240531P00038000 | 2024-05-02 2:47PM EDT | 2024-05-31 | 2.14 | 0.18 | 3.45 | 0.00 | - | 5 | 5 | 63.62% |
| X240621P00038000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 2.13 | 2.08 | 2.96 | 0.00 | - | 1 | 1,881 | 38.77% |
| X240719P00038000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 3.30 | 1.73 | 4.70 | +0.35 | +11.86% | 5 | 1,193 | 57.15% |
| X240920P00038000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 3.92 | 3.80 | 4.35 | -0.18 | -4.39% | 2 | 2,668 | 38.50% |
| X241018P00038000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 4.08 | 2.84 | 4.70 | 0.00 | - | 4 | 630 | 38.70% |
| X241115P00038000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 3.80 | 2.77 | 5.05 | 0.00 | - | 18 | 85 | 39.11% |
