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
61 470,42 +1 381,39 (+2,30 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 17.00 | 17.30 | 0.00 | - | - | 1 | 795.31% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 525.39% |
| USB240517C00031000 | 2024-05-07 10:50AM EDT | 31.00 | 10.80 | 9.45 | 10.70 | 0.00 | - | - | 1 | 395.31% |
| USB240517C00032000 | 2024-05-03 10:34AM EDT | 32.00 | 9.55 | 8.25 | 9.55 | 0.00 | - | 1 | 1 | 300.00% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 9.65 | 9.80 | 0.00 | - | 69 | 77 | 475.78% |
| USB240517C00033000 | 2024-05-01 10:05AM EDT | 33.00 | 7.95 | 7.30 | 9.55 | 0.00 | - | - | 1 | 518.36% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 5.50 | 7.30 | 0.00 | - | 8 | 12 | 386.72% |
| USB240517C00036000 | 2024-05-10 12:40PM EDT | 36.00 | 5.80 | 4.35 | 6.40 | 0.00 | - | 1 | 1 | 361.72% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 3.80 | 5.05 | 0.00 | - | - | 1 | 169.92% |
| USB240517C00037500 | 2024-05-17 9:34AM EDT | 37.50 | 4.30 | 3.25 | 4.85 | -0.15 | -3.37% | 8 | 246 | 141.41% |
| USB240517C00038500 | 2024-05-03 10:34AM EDT | 38.50 | 3.15 | 2.54 | 3.05 | 0.00 | - | 1 | 1 | 112.50% |
| USB240517C00039000 | 2024-05-16 12:58PM EDT | 39.00 | 2.97 | 2.19 | 2.76 | 0.00 | - | 1 | 30 | 75.78% |
| USB240517C00039500 | 2024-05-01 1:52PM EDT | 39.50 | 1.88 | 1.78 | 2.10 | 0.00 | - | 1 | 5 | 92.97% |
| USB240517C00040000 | 2024-05-17 2:24PM EDT | 40.00 | 1.33 | 0.67 | 1.85 | -0.59 | -30.73% | 9 | 1,313 | 114.45% |
| USB240517C00040500 | 2024-05-17 1:06PM EDT | 40.50 | 1.11 | 0.76 | 1.13 | -0.64 | -36.57% | 116 | 317 | 63.48% |
| USB240517C00041000 | 2024-05-17 3:28PM EDT | 41.00 | 0.44 | 0.29 | 0.62 | -0.72 | -62.07% | 43 | 254 | 42.58% |
| USB240517C00041500 | 2024-05-17 3:41PM EDT | 41.50 | 0.02 | 0.00 | 0.02 | -0.35 | -94.59% | 581 | 880 | 5.47% |
| USB240517C00042000 | 2024-05-17 3:27PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 69 | 1,132 | 17.19% |
| USB240517C00042500 | 2024-05-17 3:53PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 3,855 | 28.13% |
| USB240517C00043000 | 2024-05-17 3:14PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,564 | 37.50% |
| USB240517C00043500 | 2024-05-17 10:12AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 951 | 46.88% |
| USB240517C00044000 | 2024-05-17 10:49AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,250 | 50.00% |
| USB240517C00044500 | 2024-05-15 9:30AM EDT | 44.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 59.38% |
| USB240517C00045000 | 2024-05-17 3:03PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 8,011 | 68.75% |
| USB240517C00045500 | 2024-05-14 2:06PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 75.00% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| USB240517C00047500 | 2024-05-16 11:57AM EDT | 47.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 2,046 | 106.25% |
| USB240517C00048000 | 2024-05-07 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 112.50% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 125.00% |
| USB240517C00050000 | 2024-05-14 1:31PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,861 | 137.50% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 345.31% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 392.58% |
| USB240517C00060000 | 2024-05-15 10:05AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 250.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 487.50% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 787.50% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 393.75% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,723 | 287.50% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,044 | 231.25% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 292 | 175.00% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 27 | 137.50% |
| USB240517P00035000 | 2024-05-09 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 259 | 128.13% |
| USB240517P00035500 | 2024-05-09 12:17PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 118.75% |
| USB240517P00036000 | 2024-05-10 1:34PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 112 | 109.38% |
| USB240517P00036500 | 2024-05-14 10:06AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 98.44% |
| USB240517P00037000 | 2024-05-14 9:39AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 90.63% |
| USB240517P00037500 | 2024-05-15 10:32AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,258 | 81.25% |
| USB240517P00038000 | 2024-05-10 3:47PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 41 | 71.88% |
| USB240517P00038500 | 2024-05-15 11:10AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 62.50% |
| USB240517P00039000 | 2024-05-15 10:33AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 147 | 53.13% |
| USB240517P00039500 | 2024-05-17 10:17AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 62 | 46.88% |
| USB240517P00040000 | 2024-05-16 1:46PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,303 | 35.94% |
| USB240517P00040500 | 2024-05-17 1:12PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 665 | 25.78% |
| USB240517P00041000 | 2024-05-17 12:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 525 | 14.06% |
| USB240517P00041500 | 2024-05-17 3:53PM EDT | 41.50 | 0.17 | 0.05 | 0.10 | +0.05 | +41.67% | 205 | 1,419 | 6.64% |
| USB240517P00042000 | 2024-05-17 3:12PM EDT | 42.00 | 0.67 | 0.36 | 0.73 | +0.31 | +86.11% | 1,122 | 1,518 | 43.36% |
| USB240517P00042500 | 2024-05-17 3:14PM EDT | 42.50 | 1.06 | 0.98 | 1.27 | +0.21 | +24.71% | 10 | 2,486 | 66.80% |
| USB240517P00043000 | 2024-05-17 1:34PM EDT | 43.00 | 1.51 | 1.35 | 1.68 | +0.50 | +49.50% | 2 | 33 | 67.19% |
| USB240517P00043500 | 2024-05-16 9:30AM EDT | 43.50 | 1.38 | 1.72 | 2.49 | 0.00 | - | 1 | 0 | 60.16% |
| USB240517P00044000 | 2024-05-14 12:26PM EDT | 44.00 | 1.85 | 2.22 | 2.81 | 0.00 | - | 4 | 2 | 119.53% |
| USB240517P00045000 | 2024-05-17 1:32PM EDT | 45.00 | 3.38 | 2.45 | 3.65 | +0.28 | +9.03% | 3 | 290 | 108.59% |
| USB240517P00045500 | 2024-05-03 3:50PM EDT | 45.50 | 4.10 | 2.89 | 5.15 | 0.00 | - | 1 | 0 | 290.23% |
| USB240517P00046000 | 2024-05-03 3:50PM EDT | 46.00 | 4.60 | 3.45 | 5.75 | 0.00 | - | 1 | 0 | 107.81% |
| USB240517P00047000 | 2024-05-13 11:30AM EDT | 47.00 | 5.00 | 5.25 | 6.30 | 0.00 | - | 1 | 0 | 187.89% |
| USB240517P00047500 | 2024-05-13 11:30AM EDT | 47.50 | 5.50 | 4.95 | 6.15 | 0.00 | - | 1 | 0 | 160.16% |
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 8.60 | 7.55 | 9.75 | 0.00 | - | 1 | 0 | 205.47% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 10.35 | 11.10 | 0.00 | - | - | 0 | 212.50% |
| USB240517P00065000 | 2024-05-03 3:50PM EDT | 65.00 | 23.60 | 22.45 | 23.70 | 0.00 | - | 1 | 0 | 450.00% |
