La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 531,45 +1 538,39 (+2,56 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 9.59 | 9.30 | 9.70 | 0.00 | - | - | 1 | 69.92% |
| USB240531C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.70 | 2.89 | 5.55 | 0.00 | - | 2 | 14 | 88.28% |
| USB240531C00038000 | 2024-05-09 3:47PM EDT | 38.00 | 3.68 | 3.40 | 3.75 | 0.00 | - | 1 | 2 | 44.34% |
| USB240531C00039000 | 2024-04-22 1:55PM EDT | 39.00 | 3.02 | 2.38 | 2.72 | 0.00 | - | - | 1 | 33.99% |
| USB240531C00040000 | 2024-05-17 10:02AM EDT | 40.00 | 1.99 | 0.31 | 2.79 | +0.19 | +10.56% | 8 | 23 | 60.60% |
| USB240531C00041000 | 2024-05-17 12:06PM EDT | 41.00 | 0.94 | 0.94 | 0.98 | -0.24 | -20.34% | 46 | 173 | 22.36% |
| USB240531C00041500 | 2024-05-16 3:42PM EDT | 41.50 | 0.91 | 0.83 | 0.88 | -0.22 | -19.47% | 20 | 20 | 27.25% |
| USB240531C00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.46 | 0.42 | 0.46 | -0.18 | -28.12% | 359 | 366 | 21.00% |
| USB240531C00042500 | 2024-05-16 10:40AM EDT | 42.50 | 0.39 | 0.37 | 0.42 | -0.18 | -31.58% | 15 | 42 | 25.05% |
| USB240531C00043000 | 2024-05-17 3:15PM EDT | 43.00 | 0.16 | 0.14 | 0.17 | -0.10 | -38.46% | 27 | 233 | 20.12% |
| USB240531C00043500 | 2024-05-16 10:45AM EDT | 43.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 31 | 44 | 23.44% |
| USB240531C00044000 | 2024-05-17 3:35PM EDT | 44.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 105 | 2,343 | 20.70% |
| USB240531C00044500 | 2024-05-14 2:33PM EDT | 44.50 | 0.17 | 0.05 | 0.06 | 0.00 | - | 4 | 13 | 23.44% |
| USB240531C00045000 | 2024-05-17 12:45PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 110 | 22.85% |
| USB240531C00045500 | 2024-05-14 3:10PM EDT | 45.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 19 | 55 | 25.39% |
| USB240531C00046000 | 2024-05-14 1:40PM EDT | 46.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 24 | 25.78% |
| USB240531C00047000 | 2024-05-01 2:51PM EDT | 47.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 30.47% |
| USB240531C00048000 | 2024-04-17 10:54AM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 24 | 20 | 64.26% |
| USB240531C00050000 | 2024-05-14 12:52PM EDT | 50.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 82.72% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00030000 | 2024-05-07 1:13PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 120.70% |
| USB240531P00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.38% |
| USB240531P00035000 | 2024-05-15 12:05PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 5,704 | 39.84% |
| USB240531P00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 36.33% |
| USB240531P00037000 | 2024-04-30 10:48AM EDT | 37.00 | 0.16 | 0.02 | 0.03 | 0.00 | - | 1 | 26 | 30.08% |
| USB240531P00038000 | 2024-05-09 2:10PM EDT | 38.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 5 | 32 | 26.56% |
| USB240531P00039000 | 2024-05-15 2:12PM EDT | 39.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 127 | 23.24% |
| USB240531P00040000 | 2024-05-17 1:46PM EDT | 40.00 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 21 | 150 | 21.49% |
| USB240531P00040500 | 2024-05-16 1:25PM EDT | 40.50 | 0.24 | 0.24 | 0.28 | 0.00 | - | 3 | 23 | 19.34% |
| USB240531P00041000 | 2024-05-17 3:57PM EDT | 41.00 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22% | 46 | 79 | 19.58% |
| USB240531P00041500 | 2024-05-16 1:26PM EDT | 41.50 | 0.51 | 0.54 | 0.60 | 0.00 | - | 14 | 53 | 16.85% |
| USB240531P00042000 | 2024-05-17 3:59PM EDT | 42.00 | 0.93 | 0.90 | 0.96 | +0.17 | +22.37% | 46 | 122 | 18.85% |
| USB240531P00042500 | 2024-05-16 2:18PM EDT | 42.50 | 1.21 | 0.97 | 1.32 | 0.00 | - | 34 | 46 | 19.14% |
| USB240531P00043000 | 2024-05-15 11:37AM EDT | 43.00 | 1.21 | 1.18 | 1.59 | 0.00 | - | 10 | 20 | 11.13% |
| USB240531P00046000 | 2024-04-22 12:48PM EDT | 46.00 | 4.89 | 3.60 | 4.80 | 0.00 | - | - | 0 | 43.95% |
