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
61 374,21 +1 253,62 (+2,09 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2024-05-02 2:16PM EDT | 17.50 | 22.95 | 22.75 | 26.05 | 0.00 | - | 1 | 2 | 70.43% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 51.29% |
| USB260116C00022500 | 2024-05-15 12:19PM EDT | 22.50 | 19.90 | 18.50 | 20.35 | 0.00 | - | 2 | 38 | 46.22% |
| USB260116C00025000 | 2024-05-02 3:46PM EDT | 25.00 | 16.54 | 15.10 | 17.75 | 0.00 | - | 3 | 44 | 38.97% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 14.15 | 18.00 | 0.00 | - | 88 | 120 | 55.01% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 30.00 | 13.21 | 11.85 | 14.00 | 0.00 | - | 2 | 165 | 37.66% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 32.52% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 9.10 | 9.10 | 9.55 | 0.00 | - | 13 | 226 | 29.53% |
| USB260116C00037500 | 2024-05-17 1:41PM EDT | 37.50 | 7.90 | 6.80 | 7.95 | -0.10 | -1.25% | 11 | 70 | 28.53% |
| USB260116C00040000 | 2024-05-15 9:30AM EDT | 40.00 | 7.21 | 5.70 | 6.60 | 0.00 | - | 1 | 303 | 28.03% |
| USB260116C00042500 | 2024-05-16 3:42PM EDT | 42.50 | 5.54 | 5.15 | 5.40 | 0.00 | - | 1 | 237 | 27.48% |
| USB260116C00045000 | 2024-05-17 9:53AM EDT | 45.00 | 4.40 | 4.20 | 4.40 | -0.35 | -7.37% | 1 | 307 | 27.14% |
| USB260116C00047500 | 2024-05-17 11:38AM EDT | 47.50 | 3.51 | 3.30 | 3.55 | -0.16 | -4.36% | 10 | 189 | 26.81% |
| USB260116C00050000 | 2024-05-16 10:40AM EDT | 50.00 | 2.86 | 2.67 | 2.97 | 0.00 | - | 1 | 509 | 27.17% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 52.50 | 2.39 | 2.11 | 2.29 | 0.00 | - | 1 | 9 | 26.45% |
| USB260116C00055000 | 2024-05-14 11:25AM EDT | 55.00 | 1.99 | 1.65 | 2.94 | 0.00 | - | 45 | 103 | 32.41% |
| USB260116C00060000 | 2024-04-19 3:46PM EDT | 60.00 | 1.28 | 1.03 | 1.21 | 0.00 | - | 1 | 205 | 26.53% |
| USB260116C00065000 | 2024-05-17 1:35PM EDT | 65.00 | 0.72 | 0.44 | 1.19 | -0.25 | -25.77% | 2 | 26 | 29.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.05 | 0.80 | 0.00 | - | 2 | 175 | 51.61% |
| USB260116P00020000 | 2024-05-16 2:50PM EDT | 20.00 | 0.55 | 0.52 | 0.64 | 0.00 | - | 1 | 249 | 42.09% |
| USB260116P00022500 | 2024-05-13 11:36AM EDT | 22.50 | 0.81 | 0.73 | 0.85 | 0.00 | - | 10 | 144 | 39.33% |
| USB260116P00025000 | 2024-05-06 12:02PM EDT | 25.00 | 1.15 | 0.99 | 1.11 | 0.00 | - | 1 | 1,138 | 36.79% |
| USB260116P00027500 | 2024-05-16 12:41PM EDT | 27.50 | 1.33 | 1.33 | 1.48 | 0.00 | - | 1 | 184 | 34.89% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 2.51 | 1.76 | 1.98 | 0.00 | - | 1 | 316 | 33.42% |
| USB260116P00032500 | 2024-05-15 2:23PM EDT | 32.50 | 2.34 | 2.30 | 2.54 | 0.00 | - | 8 | 1,385 | 31.71% |
| USB260116P00035000 | 2024-05-09 10:41AM EDT | 35.00 | 3.14 | 2.99 | 3.20 | 0.00 | - | 2 | 1,099 | 30.02% |
| USB260116P00037500 | 2024-05-13 3:16PM EDT | 37.50 | 3.94 | 3.80 | 4.05 | 0.00 | - | 15 | 1,883 | 28.72% |
| USB260116P00040000 | 2024-05-13 11:29AM EDT | 40.00 | 4.80 | 4.80 | 5.05 | 0.00 | - | 21 | 1,413 | 27.48% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 42.50 | 5.68 | 6.00 | 6.25 | 0.00 | - | 5 | 273 | 26.48% |
| USB260116P00045000 | 2024-05-17 10:26AM EDT | 45.00 | 7.38 | 7.30 | 7.60 | +0.25 | +3.51% | 15 | 134 | 25.44% |
| USB260116P00047500 | 2024-05-13 10:16AM EDT | 47.50 | 8.54 | 8.80 | 9.15 | 0.00 | - | 200 | 269 | 24.59% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 25.24% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 16.60 | 19.25 | 0.00 | - | 24 | 24 | 22.46% |
| USB260116P00065000 | 2024-04-29 9:36AM EDT | 65.00 | 23.90 | 21.55 | 24.85 | 0.00 | - | 2 | 1 | 30.62% |
