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
2 420,10 +34,60 (+1,45 %) Bitcoin EUR
61 602,14 +1 554,66 (+2,59 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00027500 | 2024-03-15 3:12PM EDT | 27.50 | 15.08 | 13.75 | 16.15 | 0.00 | - | 1 | 2 | 66.94% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 57.74% |
| USB240920C00032500 | 2024-05-13 1:05PM EDT | 32.50 | 9.66 | 8.30 | 10.55 | 0.00 | - | 7 | 40 | 56.01% |
| USB240920C00035000 | 2024-05-16 2:15PM EDT | 35.00 | 6.95 | 7.05 | 8.80 | 0.00 | - | 1 | 233 | 55.23% |
| USB240920C00037500 | 2024-05-16 9:59AM EDT | 37.50 | 5.40 | 5.05 | 5.90 | 0.00 | - | 3 | 186 | 38.87% |
| USB240920C00040000 | 2024-05-16 1:53PM EDT | 40.00 | 3.64 | 3.35 | 3.45 | 0.00 | - | 34 | 449 | 27.93% |
| USB240920C00042500 | 2024-05-17 11:18AM EDT | 42.50 | 2.17 | 2.04 | 2.10 | -0.06 | -2.69% | 1 | 4,056 | 26.34% |
| USB240920C00045000 | 2024-05-16 11:32AM EDT | 45.00 | 1.18 | 1.12 | 1.16 | -0.16 | -11.94% | 47 | 2,582 | 25.20% |
| USB240920C00047500 | 2024-05-16 1:06PM EDT | 47.50 | 0.72 | 0.56 | 0.62 | 0.00 | - | 170 | 1,164 | 24.95% |
| USB240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 6 | 2,034 | 24.76% |
| USB240920C00052500 | 2024-05-07 11:52AM EDT | 52.50 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 2,551 | 25.10% |
| USB240920C00055000 | 2024-05-09 1:52PM EDT | 55.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 56 | 26.37% |
| USB240920C00060000 | 2024-05-09 11:08AM EDT | 60.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 420 | 29.30% |
| USB240920C00065000 | 2024-03-21 1:18PM EDT | 65.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 15 | 36.23% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-04-30 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 56.64% |
| USB240920P00022500 | 2024-05-09 12:46PM EDT | 22.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 8 | 49.61% |
| USB240920P00025000 | 2024-05-14 12:17PM EDT | 25.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 6 | 43.95% |
| USB240920P00027500 | 2024-05-17 12:51PM EDT | 27.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 10 | 96 | 38.67% |
| USB240920P00030000 | 2024-05-14 3:25PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 22 | 182 | 34.47% |
| USB240920P00032500 | 2024-05-14 1:32PM EDT | 32.50 | 0.29 | 0.23 | 0.29 | 0.00 | - | 5 | 217 | 31.06% |
| USB240920P00035000 | 2024-05-15 9:36AM EDT | 35.00 | 0.44 | 0.46 | 0.55 | 0.00 | - | 1 | 1,196 | 28.91% |
| USB240920P00037500 | 2024-05-16 2:53PM EDT | 37.50 | 0.93 | 0.95 | 0.99 | 0.00 | - | 8 | 2,112 | 26.69% |
| USB240920P00040000 | 2024-05-16 3:02PM EDT | 40.00 | 1.65 | 1.72 | 1.77 | +0.01 | +0.61% | 1 | 2,252 | 25.27% |
| USB240920P00042500 | 2024-05-16 2:53PM EDT | 42.50 | 2.85 | 2.89 | 2.96 | +0.05 | +1.79% | 1 | 1,684 | 24.20% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 45.00 | 5.31 | 4.45 | 5.55 | 0.00 | - | 2 | 588 | 34.28% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 47.50 | 6.80 | 5.00 | 7.00 | 0.00 | - | 1 | 174 | 29.27% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 50.00 | 8.90 | 7.15 | 10.50 | 0.00 | - | 1 | 176 | 47.83% |
| USB240920P00052500 | 2024-04-01 11:19AM EDT | 52.50 | 9.00 | 11.50 | 12.50 | 0.00 | - | 2 | 64 | 47.36% |
