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
61 395,95 +1 251,38 (+2,08 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 27.50 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 76.66% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 11.98 | 11.55 | 12.80 | 0.00 | - | 1 | 14 | 56.89% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 32.50 | 8.20 | 7.85 | 10.60 | 0.00 | - | 1 | 8 | 51.39% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 35.00 | 7.15 | 5.40 | 7.95 | 0.00 | - | 35 | 657 | 39.70% |
| USB241018C00037500 | 2024-05-16 9:52AM EDT | 37.50 | 5.70 | 5.25 | 5.40 | 0.00 | - | 1 | 118 | 29.69% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 40.00 | 4.10 | 3.60 | 3.75 | 0.00 | - | 173 | 297 | 28.20% |
| USB241018C00042500 | 2024-05-15 12:50PM EDT | 42.50 | 2.89 | 2.32 | 2.43 | 0.00 | - | 1 | 278 | 26.93% |
| USB241018C00045000 | 2024-05-17 11:25AM EDT | 45.00 | 1.48 | 1.40 | 1.48 | -0.16 | -9.76% | 2 | 762 | 26.07% |
| USB241018C00047500 | 2024-05-17 2:59PM EDT | 47.50 | 0.81 | 0.77 | 0.85 | -0.15 | -15.62% | 3 | 285 | 25.51% |
| USB241018C00050000 | 2024-05-16 2:56PM EDT | 50.00 | 0.50 | 0.42 | 0.50 | 0.00 | - | 589 | 769 | 25.71% |
| USB241018C00052500 | 2024-05-09 12:04PM EDT | 52.50 | 0.35 | 0.23 | 0.27 | 0.00 | - | 1 | 76 | 25.54% |
| USB241018C00055000 | 2024-04-24 3:35PM EDT | 55.00 | 0.30 | 0.13 | 0.16 | 0.00 | - | 1 | 127 | 26.07% |
| USB241018C00060000 | 2024-04-12 11:57AM EDT | 60.00 | 0.23 | 0.08 | 0.10 | 0.00 | - | 5 | 34 | 29.59% |
| USB241018C00065000 | 2024-03-21 1:20PM EDT | 65.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 5 | 34.57% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018P00020000 | 2024-05-16 2:56PM EDT | 20.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 6 | 51.37% |
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 25.00 | 0.25 | 0.10 | 0.13 | 0.00 | - | 11 | 92 | 43.16% |
| USB241018P00027500 | 2024-05-09 10:27AM EDT | 27.50 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 8 | 38.48% |
| USB241018P00030000 | 2024-05-13 1:06PM EDT | 30.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 10 | 61 | 34.86% |
| USB241018P00032500 | 2024-05-07 11:33AM EDT | 32.50 | 0.52 | 0.41 | 0.49 | 0.00 | - | 1 | 94 | 32.62% |
| USB241018P00035000 | 2024-05-13 1:06PM EDT | 35.00 | 0.81 | 0.74 | 0.85 | 0.00 | - | 10 | 261 | 30.76% |
| USB241018P00037500 | 2024-05-10 3:45PM EDT | 37.50 | 1.33 | 1.31 | 1.42 | 0.00 | - | 1 | 625 | 29.14% |
| USB241018P00040000 | 2024-05-09 10:35AM EDT | 40.00 | 2.24 | 2.16 | 2.25 | 0.00 | - | 15 | 726 | 27.54% |
| USB241018P00042500 | 2024-05-16 10:11AM EDT | 42.50 | 3.25 | 3.35 | 3.45 | 0.00 | - | 9 | 228 | 26.47% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 45.00 | 5.70 | 3.00 | 5.10 | 0.00 | - | 9 | 217 | 26.59% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 47.50 | 7.85 | 6.75 | 7.25 | 0.00 | - | 1 | 92 | 29.37% |
| USB241018P00050000 | 2024-05-08 10:18AM EDT | 50.00 | 9.25 | 7.20 | 10.05 | 0.00 | - | 107 | 108 | 38.38% |
