La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 295,56 +315,16 (+0,51 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00030000 | 2024-05-30 10:39AM EDT | 2024-06-21 | 9.10 | 9.50 | 12.60 | 0.00 | - | 1 | 1,649 | 105.37% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 75.27% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 8.25 | 10.60 | 0.00 | - | 1 | 14 | 24.71% |
| USB241115C00030000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 11.55 | 10.15 | 11.95 | 0.00 | - | 2 | 8 | 53.05% |
| USB241220C00030000 | 2024-05-23 12:26PM EDT | 2024-12-20 | 10.88 | 9.60 | 13.50 | 0.00 | - | 2 | 11 | 67.87% |
| USB250117C00030000 | 2024-05-29 9:52AM EDT | 2025-01-17 | 9.32 | 10.00 | 12.60 | 0.00 | - | 1 | 3,656 | 53.30% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 10.75 | 14.00 | 0.00 | - | 2 | 3 | 53.54% |
| USB260116C00030000 | 2024-05-29 3:11PM EDT | 2026-01-16 | 10.79 | 11.60 | 12.55 | 0.00 | - | 10 | 180 | 32.83% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00030000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 2,768 | 57.81% |
| USB240719P00030000 | 2024-05-31 10:35AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 2 | 72 | 43.16% |
| USB240920P00030000 | 2024-05-28 3:19PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 193 | 34.82% |
| USB241018P00030000 | 2024-05-28 3:46PM EDT | 2024-10-18 | 0.31 | 0.27 | 0.29 | 0.00 | - | 2 | 61 | 35.25% |
| USB241115P00030000 | 2024-05-30 10:16AM EDT | 2024-11-15 | 0.51 | 0.36 | 0.39 | 0.00 | - | 10 | 356 | 34.77% |
| USB241220P00030000 | 2024-05-30 12:30PM EDT | 2024-12-20 | 0.61 | 0.44 | 0.49 | 0.00 | - | 2 | 82 | 33.69% |
| USB250117P00030000 | 2024-05-30 11:22AM EDT | 2025-01-17 | 0.78 | 0.60 | 0.66 | 0.00 | - | 20 | 11,246 | 34.57% |
| USB250620P00030000 | 2024-05-30 2:11PM EDT | 2025-06-20 | 1.29 | 0.88 | 1.41 | 0.00 | - | 1 | 32 | 35.16% |
| USB260116P00030000 | 2024-05-29 12:06PM EDT | 2026-01-16 | 2.15 | 1.64 | 2.01 | 0.00 | - | 1,502 | 1,829 | 32.94% |
