La bourse ferme dans 1 h 43 min
CAC 40
7 619,70 +48,13 (+0,64 %) Euro Stoxx 50
4 905,68 +25,26 (+0,52 %) Dow Jones
38 871,25 +93,15 (+0,24 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 332,60 +3,60 (+0,15 %) Bitcoin EUR
60 429,34 -428,54 (-0,70 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 35.00 | 4.60 | 3.75 | 4.20 | 0.00 | - | 20 | 21 | 29.69% |
| USB240628C00037000 | 2024-05-24 10:05AM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB240628C00037500 | 2024-06-12 12:46PM EDT | 37.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240628C00038000 | 2024-06-17 11:35AM EDT | 38.00 | 1.18 | 1.10 | 1.57 | 0.00 | - | 12 | 20 | 31.64% |
| USB240628C00038500 | 2024-06-17 10:46AM EDT | 38.50 | 0.81 | 0.80 | 1.13 | 0.00 | - | 18 | 65 | 27.25% |
| USB240628C00039000 | 2024-06-17 3:30PM EDT | 39.00 | 0.65 | 0.60 | 0.64 | 0.00 | - | 97 | 329 | 19.92% |
| USB240628C00039500 | 2024-06-17 1:07PM EDT | 39.50 | 0.40 | 0.38 | 0.42 | 0.00 | - | 131 | 201 | 20.61% |
| USB240628C00040000 | 2024-06-17 3:41PM EDT | 40.00 | 0.30 | 0.25 | 0.27 | 0.00 | - | 132 | 389 | 21.49% |
| USB240628C00040500 | 2024-06-17 3:55PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 63 | 6.25% |
| USB240628C00041000 | 2024-06-17 3:18PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 371 | 6.25% |
| USB240628C00041500 | 2024-06-17 3:49PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| USB240628C00042000 | 2024-06-17 12:38PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 12.50% |
| USB240628C00042500 | 2024-06-17 12:55PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 298 | 342 | 12.50% |
| USB240628C00043000 | 2024-06-17 3:37PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| USB240628C00044000 | 2024-06-10 11:42AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 12.50% |
| USB240628C00045000 | 2024-06-04 11:58AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| USB240628C00046000 | 2024-06-04 11:03AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| USB240628C00047000 | 2024-06-17 10:25AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| USB240628C00048000 | 2024-06-14 1:29PM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| USB240628C00051000 | 2024-06-11 11:10AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240628P00030000 | 2024-06-10 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| USB240628P00031000 | 2024-06-11 3:37PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 119 | 25.00% |
| USB240628P00033000 | 2024-05-29 10:09AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| USB240628P00034000 | 2024-06-17 2:04PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 111 | 25.00% |
| USB240628P00035000 | 2024-06-17 10:00AM EDT | 35.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 7 | 40.63% |
| USB240628P00036000 | 2024-06-14 11:10AM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 12.50% |
| USB240628P00036500 | 2024-06-17 11:37AM EDT | 36.50 | 0.22 | 0.14 | 0.16 | 0.00 | - | 11 | 20 | 36.72% |
| USB240628P00037000 | 2024-06-17 12:00PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 139 | 6.25% |
| USB240628P00037500 | 2024-06-17 2:58PM EDT | 37.50 | 0.35 | 0.32 | 0.38 | 0.00 | - | 78 | 126 | 37.99% |
| USB240628P00038000 | 2024-06-17 3:57PM EDT | 38.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 201 | 393 | 6.25% |
| USB240628P00038500 | 2024-06-18 9:30AM EDT | 38.50 | 0.65 | 0.70 | 0.75 | +0.03 | +4.84% | 3 | 394 | 39.36% |
| USB240628P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 0.93 | 0.69 | 1.08 | +0.01 | +1.09% | 4 | 1,390 | 43.31% |
| USB240628P00039500 | 2024-06-17 1:15PM EDT | 39.50 | 1.43 | 1.01 | 1.47 | 0.00 | - | 1 | 89 | 48.05% |
| USB240628P00040000 | 2024-06-17 1:36PM EDT | 40.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 1,314 | 0.00% |
| USB240628P00041000 | 2024-06-17 1:53PM EDT | 41.00 | 2.74 | 2.19 | 2.89 | 0.00 | - | 10 | 102 | 52.64% |
| USB240628P00041500 | 2024-06-10 10:03AM EDT | 41.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USB240628P00042000 | 2024-06-05 10:33AM EDT | 42.00 | 3.80 | 3.05 | 3.80 | 0.00 | - | 1 | 83 | 58.89% |
| USB240628P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| USB240628P00044000 | 2024-05-30 11:52AM EDT | 44.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USB240628P00049000 | 2024-05-20 9:30AM EDT | 49.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| USB240628P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
