Marchés français ouverture 1 h 5 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 473,32 +266,19 (+1,46 %) Bitcoin EUR
55 468,12 +2 024,88 (+3,79 %)
U.S. Bancorp (USB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 0 | 0.00% |
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 35.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240503C00036000 | 2024-04-17 10:38AM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240503C00037000 | 2024-05-01 9:59AM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503C00037500 | 2024-04-15 1:54PM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240503C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240503C00038500 | 2024-04-19 2:29PM EDT | 38.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB240503C00039000 | 2024-05-01 11:09AM EDT | 39.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240503C00039500 | 2024-04-26 10:50AM EDT | 39.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240503C00040000 | 2024-05-02 10:06AM EDT | 40.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503C00040500 | 2024-05-02 12:39PM EDT | 40.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| USB240503C00041000 | 2024-05-02 2:47PM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| USB240503C00041500 | 2024-05-02 2:36PM EDT | 41.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| USB240503C00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| USB240503C00042500 | 2024-05-02 3:22PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| USB240503C00043000 | 2024-05-02 3:55PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| USB240503C00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240503C00044000 | 2024-05-01 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| USB240503C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503C00045000 | 2024-04-30 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USB240503C00045500 | 2024-04-26 3:26PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503C00046000 | 2024-04-26 1:10PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503C00047000 | 2024-04-29 1:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503C00047500 | 2024-04-16 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240503C00048000 | 2024-04-19 10:25AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 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 | - | - | 0 | 50.00% |
| USB240503P00032000 | 2024-04-12 1:21PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| USB240503P00035000 | 2024-04-25 11:04AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240503P00035500 | 2024-04-25 11:19AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240503P00036000 | 2024-04-19 3:43PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USB240503P00037000 | 2024-04-26 11:01AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USB240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503P00038000 | 2024-05-01 9:55AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USB240503P00038500 | 2024-05-02 2:41PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| USB240503P00039000 | 2024-05-02 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240503P00039500 | 2024-05-02 10:09AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240503P00040000 | 2024-05-02 2:27PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| USB240503P00040500 | 2024-05-02 2:09PM EDT | 40.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| USB240503P00041000 | 2024-05-02 3:04PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| USB240503P00041500 | 2024-05-02 2:51PM EDT | 41.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| USB240503P00042000 | 2024-05-02 3:37PM EDT | 42.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USB240503P00042500 | 2024-05-01 2:52PM EDT | 42.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503P00043000 | 2024-05-02 11:26AM EDT | 43.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240503P00043500 | 2024-04-16 3:11PM EDT | 43.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240503P00044000 | 2024-04-10 1:19PM EDT | 44.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503P00045000 | 2024-05-02 10:11AM EDT | 45.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USB240503P00046000 | 2024-04-10 1:20PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240503P00048000 | 2024-05-01 3:50PM EDT | 48.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
