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
61 397,40 +1 336,21 (+2,22 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 30.00 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 75.34% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 32.50 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 72.99% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 35.00 | 7.20 | 7.65 | 8.70 | 0.00 | - | 5 | 37 | 41.14% |
| USB241220C00037500 | 2024-05-16 9:46AM EDT | 37.50 | 6.35 | 4.95 | 7.10 | 0.00 | - | 1 | 98 | 40.33% |
| USB241220C00040000 | 2024-05-15 11:35AM EDT | 40.00 | 4.90 | 4.30 | 4.40 | 0.00 | - | 1 | 105 | 29.05% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 42.50 | 3.30 | 3.00 | 3.10 | 0.00 | - | 23 | 558 | 27.95% |
| USB241220C00045000 | 2024-05-09 11:25AM EDT | 45.00 | 2.38 | 2.01 | 2.10 | 0.00 | - | 2 | 317 | 27.14% |
| USB241220C00047500 | 2024-05-14 3:44PM EDT | 47.50 | 1.64 | 1.27 | 1.37 | 0.00 | - | 1 | 201 | 26.53% |
| USB241220C00050000 | 2024-05-17 1:45PM EDT | 50.00 | 0.86 | 0.82 | 0.87 | -0.20 | -18.87% | 1 | 229 | 26.14% |
| USB241220C00052500 | 2024-05-17 1:45PM EDT | 52.50 | 0.55 | 0.50 | 0.55 | -0.16 | -22.54% | 1 | 119 | 26.03% |
| USB241220C00055000 | 2024-04-23 11:58AM EDT | 55.00 | 0.54 | 0.31 | 0.35 | 0.00 | - | 3 | 67 | 26.12% |
| USB241220C00060000 | 2024-03-21 3:44PM EDT | 60.00 | 0.63 | 0.25 | 0.28 | 0.00 | - | 1 | 112 | 30.25% |
| USB241220C00065000 | 2024-05-17 2:41PM EDT | 65.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 60 | 114 | 29.20% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 6 | 14 | 49.61% |
| USB241220P00022500 | 2024-05-08 10:22AM EDT | 22.50 | 0.16 | 0.10 | 0.16 | 0.00 | - | 3 | 29 | 44.63% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 25.00 | 0.37 | 0.15 | 0.21 | 0.00 | - | 7 | 118 | 39.94% |
| USB241220P00027500 | 2024-05-07 1:33PM EDT | 27.50 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 13 | 36.57% |
| USB241220P00030000 | 2024-05-07 3:37PM EDT | 30.00 | 0.53 | 0.42 | 0.47 | 0.00 | - | 40 | 82 | 33.67% |
| USB241220P00032500 | 2024-05-17 12:06PM EDT | 32.50 | 0.72 | 0.70 | 0.77 | -0.11 | -13.25% | 3 | 133 | 31.89% |
| USB241220P00035000 | 2024-05-13 3:36PM EDT | 35.00 | 1.22 | 1.13 | 1.22 | 0.00 | - | 1 | 151 | 30.24% |
| USB241220P00037500 | 2024-05-15 2:06PM EDT | 37.50 | 1.67 | 1.75 | 1.85 | 0.00 | - | 1 | 474 | 28.58% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 40.00 | 3.25 | 2.62 | 2.73 | 0.00 | - | 5 | 225 | 27.12% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 42.50 | 4.25 | 3.80 | 3.95 | 0.00 | - | 1 | 276 | 26.25% |
| USB241220P00045000 | 2024-05-16 2:06PM EDT | 45.00 | 5.25 | 5.30 | 6.30 | 0.00 | - | 13 | 426 | 32.24% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 47.50 | 6.70 | 7.05 | 8.40 | 0.00 | - | 1 | 79 | 34.91% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 50.00 | 9.60 | 7.80 | 10.15 | 0.00 | - | 2 | 72 | 33.31% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 52.50 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 42.38% |
