La bourse ferme dans 1 h 36 min
CAC 40
7 623,92 +52,35 (+0,69 %) Euro Stoxx 50
4 909,75 +29,33 (+0,60 %) Dow Jones
38 865,25 +87,15 (+0,22 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 335,70 +6,70 (+0,29 %) Bitcoin EUR
60 289,98 -390,37 (-0,64 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705C00035000 | 2024-06-05 12:30PM EDT | 35.00 | 3.97 | 3.70 | 5.25 | 0.00 | - | - | 6 | 78.91% |
| USB240705C00036000 | 2024-06-05 9:30AM EDT | 36.00 | 3.65 | 2.76 | 3.35 | 0.00 | - | - | 1 | 28.91% |
| USB240705C00037000 | 2024-05-31 10:02AM EDT | 37.00 | 3.20 | 2.13 | 2.50 | 0.00 | - | 1 | 1 | 29.49% |
| USB240705C00038000 | 2024-06-13 11:28AM EDT | 38.00 | 1.63 | 1.38 | 1.56 | 0.00 | - | 1 | 7 | 22.85% |
| USB240705C00039000 | 2024-06-17 10:43AM EDT | 39.00 | 0.66 | 0.77 | 0.81 | 0.00 | - | 6 | 130 | 19.53% |
| USB240705C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 6 | 129 | 20.31% |
| USB240705C00041000 | 2024-06-17 3:54PM EDT | 41.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 103 | 181 | 20.70% |
| USB240705C00042000 | 2024-06-17 9:40AM EDT | 42.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 294 | 22.36% |
| USB240705C00043000 | 2024-06-10 12:10PM EDT | 43.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 31 | 2,015 | 25.20% |
| USB240705C00044000 | 2024-06-17 11:32AM EDT | 44.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 28.91% |
| USB240705C00045000 | 2024-05-31 3:43PM EDT | 45.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 15 | 31.84% |
| USB240705C00050000 | 2024-05-28 3:11PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240705P00032000 | 2024-06-11 10:36AM EDT | 32.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| USB240705P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 20 | 20 | 41.80% |
| USB240705P00034000 | 2024-06-04 11:48AM EDT | 34.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 38.48% |
| USB240705P00035000 | 2024-06-17 1:12PM EDT | 35.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 6 | 35.94% |
| USB240705P00036000 | 2024-06-17 9:40AM EDT | 36.00 | 0.26 | 0.14 | 0.16 | 0.00 | - | 1 | 118 | 32.91% |
| USB240705P00037000 | 2024-06-17 1:12PM EDT | 37.00 | 0.40 | 0.27 | 0.30 | 0.00 | - | 4 | 88 | 31.64% |
| USB240705P00038000 | 2024-06-17 2:41PM EDT | 38.00 | 0.63 | 0.54 | 0.60 | 0.00 | - | 20 | 91 | 32.62% |
| USB240705P00039000 | 2024-06-17 3:29PM EDT | 39.00 | 1.13 | 0.95 | 0.99 | 0.00 | - | 4 | 265 | 32.03% |
| USB240705P00040000 | 2024-06-07 10:58AM EDT | 40.00 | 1.81 | 1.46 | 1.81 | 0.00 | - | 4 | 17 | 39.99% |
| USB240705P00041000 | 2024-06-11 10:03AM EDT | 41.00 | 3.60 | 2.28 | 2.66 | 0.00 | - | 24 | 48 | 46.09% |
