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
59.680,45 +4.893,65 (+8,93%)
United States Steel Corporation (X)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240510C00047000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 0.06 | 0.00 | 2.13 | 0.00 | - | 4 | 7 | 196.88% |
| X240517C00047000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.42 | 0.00 | - | 14 | 1,567 | 86.91% |
| X240621C00047000 | 2024-04-26 1:10PM EDT | 2024-06-21 | 0.17 | 0.08 | 2.23 | 0.00 | - | 1 | 55 | 76.66% |
| X240719C00047000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 0.19 | 0.11 | 0.26 | -0.11 | -36.67% | 3 | 430 | 38.97% |
| X240920C00047000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.68 | +0.02 | +3.51% | 22 | 1,901 | 37.72% |
| X241018C00047000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.77 | 0.35 | 2.08 | 0.00 | - | 50 | 430 | 52.91% |
| X241115C00047000 | 2024-05-02 12:44PM EDT | 2024-11-15 | 1.15 | 0.00 | 3.20 | 0.00 | - | 253 | 3,117 | 60.52% |
| X250117C00047000 | 2024-05-03 11:15AM EDT | 2025-01-17 | 1.72 | 1.62 | 2.06 | +0.22 | +14.67% | 2 | 6,663 | 42.41% |
| X250620C00047000 | 2024-04-18 10:50AM EDT | 2025-06-20 | 3.00 | 0.25 | 3.75 | 0.00 | - | 2 | 169 | 45.44% |
| X251219C00047000 | 2024-05-01 3:23PM EDT | 2025-12-19 | 3.20 | 0.87 | 3.70 | 0.00 | - | 295 | 1,821 | 37.56% |
| X260116C00047000 | 2024-04-29 1:08PM EDT | 2026-01-16 | 3.10 | 0.84 | 3.50 | 0.00 | - | 5 | 588 | 35.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| X240517P00047000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 9.80 | 10.40 | 11.95 | 0.00 | - | 1 | 19 | 117.38% |
| X240621P00047000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 9.12 | 10.10 | 12.40 | 0.00 | - | 255 | 702 | 64.99% |
| X240719P00047000 | 2024-04-19 1:21PM EDT | 2024-07-19 | 8.70 | 10.00 | 10.70 | 0.00 | - | 200 | 200 | 35.35% |
| X240920P00047000 | 2024-03-15 9:38AM EDT | 2024-09-20 | 9.50 | 4.95 | 8.95 | 0.00 | - | 1 | 184 | 0.00% |
| X241018P00047000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 9.85 | 10.20 | 12.25 | 0.00 | - | 1 | 3 | 48.66% |
| X241115P00047000 | 2024-05-02 11:02AM EDT | 2024-11-15 | 10.30 | 8.50 | 12.65 | 0.00 | - | 75 | 302 | 49.44% |
| X250117P00047000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 10.75 | 10.95 | 11.40 | 0.00 | - | 513 | 7,156 | 30.15% |
| X250620P00047000 | 2024-04-01 12:55PM EDT | 2025-06-20 | 7.95 | 10.90 | 12.40 | 0.00 | - | 1 | 83 | 32.20% |
| X251219P00047000 | 2024-05-02 2:41PM EDT | 2025-12-19 | 11.25 | 10.80 | 12.35 | 0.00 | - | 200 | 273 | 26.51% |
| X260116P00047000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 11.75 | 11.15 | 13.15 | +2.00 | +20.51% | 1 | 58 | 30.70% |
