Marchés français ouverture 5 h 57 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 240,11 +170,43 (+0,44 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 609,28 +4 346,39 (+7,09 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719C00025000 | 2024-04-16 12:26PM EDT | 25.00 | 15.98 | 15.45 | 18.20 | 0.00 | - | - | 1 | 109.18% |
| USB240719C00027500 | 2024-05-06 3:43PM EDT | 27.50 | 14.50 | 13.40 | 13.65 | 0.00 | - | - | 1 | 56.93% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 30.00 | 11.55 | 9.40 | 11.25 | 0.00 | - | 10 | 3 | 58.01% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 32.50 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 52.69% |
| USB240719C00035000 | 2024-05-15 2:44PM EDT | 35.00 | 7.35 | 5.40 | 6.95 | 0.00 | - | 1 | 268 | 51.88% |
| USB240719C00037500 | 2024-05-17 9:34AM EDT | 37.50 | 4.72 | 2.98 | 5.00 | 0.00 | - | 7 | 345 | 47.51% |
| USB240719C00040000 | 2024-05-20 3:20PM EDT | 40.00 | 2.21 | 2.12 | 2.18 | -0.94 | -29.84% | 77 | 616 | 25.98% |
| USB240719C00042500 | 2024-05-20 3:41PM EDT | 42.50 | 0.98 | 0.91 | 0.95 | -0.22 | -18.33% | 107 | 6,154 | 24.17% |
| USB240719C00045000 | 2024-05-20 3:37PM EDT | 45.00 | 0.35 | 0.30 | 0.34 | -0.11 | -23.91% | 343 | 2,394 | 23.58% |
| USB240719C00047500 | 2024-05-17 9:30AM EDT | 47.50 | 0.20 | 0.10 | 0.11 | 0.00 | - | 2 | 702 | 23.83% |
| USB240719C00050000 | 2024-05-20 12:41PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 930 | 26.66% |
| USB240719C00052500 | 2024-05-10 9:42AM EDT | 52.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 62 | 29.88% |
| USB240719C00055000 | 2024-04-24 3:29PM EDT | 55.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 93 | 33.20% |
| USB240719C00060000 | 2024-05-08 1:01PM EDT | 60.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 60 | 11 | 51.56% |
| USB240719C00065000 | 2024-05-10 11:11AM EDT | 65.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 60 | 7 | 57.03% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240719P00020000 | 2024-02-13 1:50PM EDT | 20.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | - | 100 | 83.59% |
| USB240719P00022500 | 2024-04-15 3:03PM EDT | 22.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 41 | 77.73% |
| USB240719P00025000 | 2024-04-19 9:56AM EDT | 25.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 51.56% |
| USB240719P00027500 | 2024-05-01 11:37AM EDT | 27.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 3 | 46.48% |
| USB240719P00030000 | 2024-05-17 1:08PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 63 | 39.84% |
| USB240719P00032500 | 2024-05-20 12:16PM EDT | 32.50 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 10 | 878 | 34.67% |
| USB240719P00035000 | 2024-05-15 11:32AM EDT | 35.00 | 0.18 | 0.22 | 0.25 | 0.00 | - | 1 | 1,698 | 31.15% |
| USB240719P00037500 | 2024-05-20 3:20PM EDT | 37.50 | 0.55 | 0.56 | 0.59 | 0.00 | - | 16 | 1,908 | 28.42% |
| USB240719P00040000 | 2024-05-20 3:36PM EDT | 40.00 | 1.28 | 1.31 | 1.35 | +0.07 | +5.79% | 163 | 2,345 | 26.91% |
| USB240719P00042500 | 2024-05-20 3:25PM EDT | 42.50 | 2.59 | 2.63 | 2.70 | +0.23 | +9.75% | 47 | 1,369 | 26.42% |
| USB240719P00045000 | 2024-05-16 9:40AM EDT | 45.00 | 4.13 | 3.60 | 4.90 | +0.33 | +8.68% | 2 | 104 | 32.86% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 0.00% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 50.00 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 28.71% |
| USB240719P00052500 | 2024-04-19 11:24AM EDT | 52.50 | 12.60 | 10.15 | 12.40 | 0.00 | - | 3 | 56 | 57.76% |
