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
59.114,86 +1.802,88 (+3,15%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00040000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 19 | 58.89% |
| X240517C00040000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.15 | -42.86% | 217 | 12,786 | 42.29% |
| X240524C00040000 | 2024-05-03 11:55AM EDT | 2024-05-24 | 0.30 | 0.06 | 0.39 | -0.13 | -30.23% | 2 | 20 | 42.68% |
| X240531C00040000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 0.67 | 0.10 | 2.20 | 0.00 | - | 4 | 29 | 60.06% |
| X240607C00040000 | 2024-05-03 12:05PM EDT | 2024-06-07 | 0.53 | 0.07 | 2.33 | -0.26 | -32.91% | 1 | 7 | 54.98% |
| X240621C00040000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 1.06 | 0.70 | 0.97 | 0.00 | - | 3 | 5,154 | 41.60% |
| X240719C00040000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 1.28 | 0.97 | 1.72 | -0.22 | -14.67% | 2 | 1,878 | 45.46% |
| X240920C00040000 | 2024-05-03 9:58AM EDT | 2024-09-20 | 2.50 | 2.16 | 2.53 | 0.00 | - | 1 | 577 | 43.04% |
| X241018C00040000 | 2024-04-10 10:32AM EDT | 2024-10-18 | 5.95 | 1.65 | 3.60 | 0.00 | - | 3 | 21 | 50.27% |
| X241115C00040000 | 2024-04-29 1:56PM EDT | 2024-11-15 | 3.40 | 2.07 | 3.40 | 0.00 | - | 100 | 1,117 | 44.65% |
| X250117C00040000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.40 | -0.10 | -2.30% | 148 | 3,178 | 47.03% |
| X250620C00040000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 5.20 | 4.80 | 5.60 | -0.41 | -7.31% | 1 | 310 | 45.00% |
| X251219C00040000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 6.15 | 4.35 | 6.90 | 0.00 | - | 6 | 1,017 | 44.51% |
| X260116C00040000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 6.30 | 5.80 | 7.15 | 0.00 | - | 1 | 509 | 44.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510P00040000 | 2024-04-16 3:38PM EDT | 2024-05-10 | 1.45 | 2.56 | 4.65 | 0.00 | - | 10 | 25 | 118.46% |
| X240517P00040000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 3.43 | 3.50 | 3.85 | +0.19 | +5.86% | 125 | 4,936 | 48.63% |
| X240524P00040000 | 2024-04-12 1:58PM EDT | 2024-05-24 | 1.60 | 1.76 | 3.95 | 0.00 | - | 1 | 1 | 43.85% |
| X240607P00040000 | 2024-04-29 10:00AM EDT | 2024-06-07 | 3.74 | 1.84 | 5.00 | 0.00 | - | 1 | 0 | 61.52% |
| X240621P00040000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 4.43 | 3.90 | 4.30 | +0.43 | +10.75% | 140 | 12,879 | 37.18% |
| X240719P00040000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 4.35 | 2.95 | 5.80 | +0.92 | +26.82% | 4 | 324 | 54.08% |
| X240920P00040000 | 2024-05-02 12:15PM EDT | 2024-09-20 | 5.15 | 3.90 | 6.85 | 0.00 | - | 125 | 902 | 51.95% |
| X241018P00040000 | 2024-05-02 11:52AM EDT | 2024-10-18 | 5.10 | 4.15 | 6.60 | 0.00 | - | 34 | 1,409 | 44.87% |
| X241115P00040000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 5.50 | 4.00 | 6.10 | 0.00 | - | 1 | 368 | 36.79% |
| X250117P00040000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.70 | +0.25 | +4.00% | 174 | 117,486 | 36.98% |
| X250620P00040000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 6.75 | 4.50 | 7.80 | 0.00 | - | 27 | 599 | 36.43% |
| X251219P00040000 | 2024-04-22 1:19PM EDT | 2025-12-19 | 6.20 | 6.95 | 8.15 | 0.00 | - | 13 | 1,272 | 32.24% |
| X260116P00040000 | 2024-04-30 10:24AM EDT | 2026-01-16 | 7.00 | 6.35 | 9.80 | 0.00 | - | 1 | 1,147 | 40.20% |
