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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 75.73% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 42.97% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 30.00 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 87.70% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 9.15 | 10.00 | 0.00 | - | - | 2 | 39.26% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 6.48 | 6.95 | 8.40 | 0.00 | - | 17 | 78 | 41.63% |
| USB241115C00037500 | 2024-05-16 9:51AM EDT | 37.50 | 5.95 | 4.65 | 5.70 | 0.00 | - | 48 | 117 | 30.37% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 4.62 | 3.95 | 4.05 | 0.00 | - | 128 | 215 | 28.61% |
| USB241115C00042500 | 2024-05-14 2:39PM EDT | 42.50 | 3.30 | 2.67 | 2.78 | 0.00 | - | 8 | 1,441 | 27.77% |
| USB241115C00045000 | 2024-05-16 10:07AM EDT | 45.00 | 1.73 | 1.72 | 1.78 | -0.25 | -12.63% | 5 | 1,508 | 26.73% |
| USB241115C00047500 | 2024-05-16 10:11AM EDT | 47.50 | 1.25 | 1.06 | 1.12 | 0.00 | - | 43 | 3,193 | 26.39% |
| USB241115C00050000 | 2024-05-13 10:20AM EDT | 50.00 | 0.88 | 0.63 | 0.67 | 0.00 | - | 7 | 437 | 26.03% |
| USB241115C00052500 | 2024-05-17 2:19PM EDT | 52.50 | 0.39 | 0.37 | 0.41 | -0.08 | -17.02% | 28 | 109 | 26.15% |
| USB241115C00055000 | 2024-05-07 10:17AM EDT | 55.00 | 0.37 | 0.22 | 0.25 | 0.00 | - | 2 | 254 | 26.37% |
| USB241115C00060000 | 2024-05-15 10:05AM EDT | 60.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 5 | 31 | 28.03% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115P00020000 | 2024-02-13 12:57PM EDT | 20.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 57.81% |
| USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 52.44% |
| USB241115P00025000 | 2024-05-06 11:05AM EDT | 25.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 4 | 88 | 41.80% |
| USB241115P00027500 | 2024-05-06 11:13AM EDT | 27.50 | 0.29 | 0.21 | 0.24 | 0.00 | - | 2 | 4 | 37.65% |
| USB241115P00030000 | 2024-05-16 1:45PM EDT | 30.00 | 0.35 | 0.35 | 0.38 | 0.00 | - | 2 | 357 | 34.67% |
| USB241115P00032500 | 2024-05-13 2:59PM EDT | 32.50 | 0.62 | 0.58 | 0.63 | 0.00 | - | 62 | 389 | 32.50% |
| USB241115P00035000 | 2024-05-16 10:07AM EDT | 35.00 | 0.97 | 0.95 | 1.03 | 0.00 | - | 16 | 896 | 30.64% |
| USB241115P00037500 | 2024-05-16 10:04AM EDT | 37.50 | 1.53 | 1.57 | 1.63 | 0.00 | - | 26 | 71 | 28.98% |
| USB241115P00040000 | 2024-05-16 10:04AM EDT | 40.00 | 2.35 | 2.42 | 2.54 | 0.00 | - | 28 | 62 | 27.92% |
| USB241115P00042500 | 2024-05-17 1:03PM EDT | 42.50 | 3.60 | 3.60 | 3.70 | +0.05 | +1.41% | 10 | 103 | 26.50% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 6.25 | 5.10 | 6.05 | 0.00 | - | 1 | 138 | 33.00% |
| USB241115P00047500 | 2024-05-16 2:50PM EDT | 47.50 | 6.80 | 6.90 | 7.10 | 0.00 | - | 1 | 14 | 25.46% |
| USB241115P00050000 | 2024-05-17 9:47AM EDT | 50.00 | 8.90 | 8.00 | 9.70 | -0.55 | -5.82% | 41 | 247 | 31.57% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 52.50 | 9.35 | 11.70 | 11.95 | 0.00 | - | 1 | 78 | 33.01% |
| USB241115P00055000 | 2024-04-01 10:50AM EDT | 55.00 | 11.45 | 13.70 | 15.10 | 0.00 | - | - | 1 | 44.85% |
