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
61 400,54 +1 461,37 (+2,44 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2024-04-18 10:28AM EDT | 15.00 | 24.45 | 25.85 | 27.30 | 0.00 | - | 1 | 2 | 170.70% |
| USB240621C00017500 | 2024-04-10 1:56PM EDT | 17.50 | 24.90 | 22.15 | 26.35 | 0.00 | - | 2 | 2 | 170.51% |
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 20.00 | 20.88 | 21.15 | 22.60 | 0.00 | - | 1 | 8 | 158.40% |
| USB240621C00022500 | 2024-04-17 10:24AM EDT | 22.50 | 17.15 | 18.00 | 20.20 | 0.00 | - | 16 | 64 | 110.94% |
| USB240621C00025000 | 2024-04-15 1:42PM EDT | 25.00 | 16.75 | 17.20 | 18.60 | 0.00 | - | 3 | 65 | 166.80% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 27.50 | 15.80 | 13.45 | 16.20 | 0.00 | - | 1 | 10 | 120.41% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 30.00 | 11.10 | 9.60 | 12.60 | 0.00 | - | 1 | 1,649 | 111.13% |
| USB240621C00032500 | 2024-05-16 11:41AM EDT | 32.50 | 9.40 | 8.05 | 10.30 | 0.00 | - | 2 | 585 | 55.86% |
| USB240621C00035000 | 2024-05-17 1:03PM EDT | 35.00 | 6.80 | 4.70 | 8.10 | -0.35 | -4.90% | 5 | 1,946 | 86.28% |
| USB240621C00037500 | 2024-05-17 9:49AM EDT | 37.50 | 4.60 | 2.71 | 5.00 | +0.03 | +0.66% | 3 | 985 | 52.10% |
| USB240621C00040000 | 2024-05-17 1:42PM EDT | 40.00 | 2.19 | 2.11 | 2.40 | -0.33 | -13.10% | 14 | 3,814 | 31.06% |
| USB240621C00042500 | 2024-05-17 3:59PM EDT | 42.50 | 0.78 | 0.78 | 0.80 | -0.21 | -21.21% | 1,222 | 5,067 | 24.02% |
| USB240621C00045000 | 2024-05-17 3:22PM EDT | 45.00 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 1,253 | 8,182 | 22.75% |
| USB240621C00047500 | 2024-05-16 1:32PM EDT | 47.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 24 | 8,760 | 24.41% |
| USB240621C00050000 | 2024-05-13 10:25AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 3,278 | 29.10% |
| USB240621C00052500 | 2024-05-06 2:24PM EDT | 52.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 4 | 2,302 | 46.48% |
| USB240621C00055000 | 2024-04-26 11:10AM EDT | 55.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 6 | 2,586 | 49.51% |
| USB240621C00060000 | 2024-05-16 10:04AM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,589 | 79.39% |
| USB240621C00065000 | 2024-01-23 11:15AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 64.06% |
| USB240621C00070000 | 2023-12-11 11:51AM EDT | 70.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 61 | 73.83% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2024-04-16 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 120.31% |
| USB240621P00017500 | 2024-04-10 10:22AM EDT | 17.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 2,321 | 176.56% |
| USB240621P00020000 | 2024-04-25 11:35AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 759 | 94.53% |
| USB240621P00022500 | 2024-04-02 11:24AM EDT | 22.50 | 0.04 | 0.00 | 1.71 | 0.00 | - | 1 | 599 | 162.11% |
| USB240621P00025000 | 2024-05-17 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 2,523 | 62.50% |
| USB240621P00027500 | 2024-05-17 11:38AM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 6,051 | 57.81% |
| USB240621P00030000 | 2024-05-17 3:26PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 2,763 | 47.66% |
| USB240621P00032500 | 2024-05-17 3:59PM EDT | 32.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1,386 | 7,207 | 39.06% |
| USB240621P00035000 | 2024-05-17 1:44PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 1,676 | 31.64% |
| USB240621P00037500 | 2024-05-17 2:45PM EDT | 37.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 42 | 4,216 | 25.88% |
| USB240621P00040000 | 2024-05-17 3:26PM EDT | 40.00 | 0.56 | 0.54 | 0.57 | +0.08 | +16.67% | 27 | 14,718 | 22.46% |
| USB240621P00042500 | 2024-05-17 3:41PM EDT | 42.50 | 1.65 | 1.63 | 1.67 | +0.17 | +11.49% | 150 | 5,788 | 19.97% |
| USB240621P00045000 | 2024-05-17 1:32PM EDT | 45.00 | 3.55 | 2.71 | 4.80 | +0.45 | +14.52% | 12 | 2,135 | 48.83% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 60.94% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 50.00 | 10.25 | 7.35 | 9.80 | 0.00 | - | 220 | 0 | 73.58% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 52.50 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 83.25% |
| USB240621P00055000 | 2023-12-18 12:05PM EDT | 55.00 | 11.10 | 14.55 | 15.75 | 0.00 | - | 1 | 0 | 102.34% |
| USB240621P00060000 | 2023-12-27 11:45AM EDT | 60.00 | 16.40 | 16.25 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| USB240621P00065000 | 2023-09-18 9:31AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
