La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 669,09 +1 297,31 (+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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00034000 | 2024-04-10 10:38AM EDT | 34.00 | 9.05 | 6.15 | 6.95 | 0.00 | - | - | 3 | 79.49% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 86.72% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 4.25 | 6.25 | 0.00 | - | 1 | 2 | 113.67% |
| USB240426C00037000 | 2024-04-17 11:13AM EDT | 37.00 | 2.21 | 3.30 | 3.70 | 0.00 | - | 1 | 2 | 61.43% |
| USB240426C00039000 | 2024-04-19 3:36PM EDT | 39.00 | 1.39 | 1.59 | 2.20 | +0.40 | +40.40% | 69 | 55 | 61.72% |
| USB240426C00040000 | 2024-04-19 3:45PM EDT | 40.00 | 0.78 | 0.88 | 0.90 | +0.26 | +50.00% | 155 | 489 | 29.30% |
| USB240426C00041000 | 2024-04-19 3:59PM EDT | 41.00 | 0.36 | 0.37 | 0.39 | +0.18 | +100.00% | 381 | 418 | 27.83% |
| USB240426C00042000 | 2024-04-19 3:47PM EDT | 42.00 | 0.10 | 0.11 | 0.13 | -0.02 | -16.67% | 98 | 175 | 27.15% |
| USB240426C00043000 | 2024-04-19 3:34PM EDT | 43.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3 | 178 | 28.13% |
| USB240426C00044000 | 2024-04-19 12:20PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 207 | 471 | 32.03% |
| USB240426C00045000 | 2024-04-17 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 18 | 878 | 52.73% |
| USB240426C00046000 | 2024-04-19 11:18AM EDT | 46.00 | 0.02 | 0.00 | 0.31 | +0.01 | +100.00% | 4 | 359 | 67.38% |
| USB240426C00047000 | 2024-04-18 11:11AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 401 | 46.88% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 102 | 73.44% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 2 | 18 | 104.69% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 1 | 4 | 111.52% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 132.62% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00033000 | 2024-04-16 1:00PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 192 | 848 | 125.39% |
| USB240426P00036000 | 2024-04-19 2:01PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 8 | 19 | 42.19% |
| USB240426P00037000 | 2024-04-19 3:30PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 6 | 43 | 36.33% |
| USB240426P00038000 | 2024-04-19 3:53PM EDT | 38.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 19 | 136 | 31.64% |
| USB240426P00039000 | 2024-04-19 3:51PM EDT | 39.00 | 0.18 | 0.14 | 0.17 | -0.24 | -57.14% | 346 | 446 | 29.88% |
| USB240426P00040000 | 2024-04-19 3:53PM EDT | 40.00 | 0.46 | 0.39 | 0.41 | -0.51 | -52.58% | 212 | 250 | 27.39% |
| USB240426P00041000 | 2024-04-19 11:54AM EDT | 41.00 | 1.17 | 0.87 | 0.92 | -0.55 | -31.98% | 61 | 799 | 26.95% |
| USB240426P00042000 | 2024-04-19 3:29PM EDT | 42.00 | 1.90 | 1.55 | 1.71 | -0.62 | -24.60% | 12 | 382 | 29.30% |
| USB240426P00043000 | 2024-04-16 10:28AM EDT | 43.00 | 2.68 | 2.39 | 2.64 | 0.00 | - | 12 | 185 | 33.99% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 3.45 | 3.60 | 0.00 | - | 140 | 20 | 37.89% |
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 45.00 | 5.40 | 3.40 | 4.60 | 0.00 | - | 39 | 23 | 45.31% |
