La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 305,80 +2,90 (+0,13 %) Bitcoin EUR
54 422,78 -2 553,81 (-4,48 %)
U.S. Bancorp (USB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00033000 | 2024-04-23 9:48AM EDT | 33.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| USB240503C00036000 | 2024-04-17 10:38AM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| USB240503C00037000 | 2024-04-29 10:48AM EDT | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| USB240503C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| USB240503C00038500 | 2024-04-19 2:29PM EDT | 38.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| USB240503C00039000 | 2024-04-23 11:05AM EDT | 39.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 0.00% |
| USB240503C00039500 | 2024-04-26 10:50AM EDT | 39.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| USB240503C00040000 | 2024-04-30 12:30PM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 0.00% |
| USB240503C00040500 | 2024-04-30 12:33PM EDT | 40.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 26 | 229 | 0.00% |
| USB240503C00041000 | 2024-04-30 3:52PM EDT | 41.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 102 | 616 | 3.13% |
| USB240503C00041500 | 2024-04-30 3:50PM EDT | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 154 | 565 | 6.25% |
| USB240503C00042000 | 2024-04-30 3:37PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 920 | 12.50% |
| USB240503C00042500 | 2024-04-30 1:52PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 12.50% |
| USB240503C00043000 | 2024-04-30 11:55AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 12.50% |
| USB240503C00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 25.00% |
| USB240503C00044000 | 2024-04-30 2:57PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| USB240503C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| USB240503C00045000 | 2024-04-30 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 25.00% |
| USB240503C00045500 | 2024-04-26 3:26PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| USB240503C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| USB240503C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,073 | 50.00% |
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| USB240503C00048000 | 2024-04-19 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| USB240503C00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USB240503C00050000 | 2024-04-09 12:52PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00030000 | 2024-04-17 11:04AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| USB240503P00032000 | 2024-04-12 1:21PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 50.00% |
| USB240503P00035000 | 2024-04-25 11:04AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| USB240503P00035500 | 2024-04-25 11:19AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 84 | 50.00% |
| USB240503P00036000 | 2024-04-19 3:43PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| USB240503P00037000 | 2024-04-26 11:01AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| USB240503P00038000 | 2024-04-30 9:36AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 182 | 25.00% |
| USB240503P00038500 | 2024-04-26 11:58AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 179 | 12.50% |
| USB240503P00039000 | 2024-04-30 11:41AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 243 | 12.50% |
| USB240503P00039500 | 2024-04-30 3:36PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 12.50% |
| USB240503P00040000 | 2024-04-30 2:44PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 6.25% |
| USB240503P00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 46 | 263 | 1.56% |
| USB240503P00041000 | 2024-04-30 3:41PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 357 | 0.00% |
| USB240503P00041500 | 2024-04-30 3:00PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 315 | 0.00% |
| USB240503P00042000 | 2024-04-30 3:43PM EDT | 42.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 0.00% |
| USB240503P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| USB240503P00043000 | 2024-04-26 1:35PM EDT | 43.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| USB240503P00043500 | 2024-04-16 3:11PM EDT | 43.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240503P00044000 | 2024-04-10 1:19PM EDT | 44.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 45.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| USB240503P00046000 | 2024-04-10 1:20PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503P00048000 | 2024-04-30 9:57AM EDT | 48.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
