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
62 382,91 +335,69 (+0,54 %)
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:32.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00032500 | 2024-05-21 2:04PM EDT | 2024-06-21 | 8.74 | 6.80 | 10.30 | 0.00 | - | 1 | 585 | 83.89% |
| USB240719C00032500 | 2024-03-18 12:09PM EDT | 2024-07-19 | 9.93 | 6.20 | 8.95 | 0.00 | - | - | 1 | 67.33% |
| USB240920C00032500 | 2024-05-24 11:41AM EDT | 2024-09-20 | 8.05 | 6.70 | 9.50 | 0.00 | - | 3 | 43 | 54.15% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 2024-10-18 | 8.20 | 7.85 | 10.60 | 0.00 | - | 1 | 8 | 63.75% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 2024-11-15 | 8.29 | 9.15 | 10.00 | 0.00 | - | - | 2 | 50.73% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 2024-12-20 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 82.54% |
| USB250117C00032500 | 2024-05-30 3:18PM EDT | 2025-01-17 | 8.05 | 7.85 | 9.30 | 0.00 | - | 1 | 1,367 | 35.35% |
| USB250620C00032500 | 2024-05-28 12:49PM EDT | 2025-06-20 | 9.15 | 7.50 | 10.50 | 0.00 | - | 1 | 76 | 37.62% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 2026-01-16 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 37.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00032500 | 2024-05-28 2:32PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 7,108 | 45.31% |
| USB240719P00032500 | 2024-05-30 2:47PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.11 | 0.00 | - | 3 | 882 | 37.31% |
| USB240816P00032500 | 2024-05-30 10:29AM EDT | 2024-08-16 | 0.28 | 0.17 | 0.19 | 0.00 | - | 1 | 10 | 33.59% |
| USB240920P00032500 | 2024-05-28 3:51PM EDT | 2024-09-20 | 0.33 | 0.27 | 0.30 | 0.00 | - | 77 | 302 | 31.30% |
| USB241018P00032500 | 2024-05-28 3:46PM EDT | 2024-10-18 | 0.58 | 0.48 | 0.51 | 0.00 | - | 2 | 94 | 32.72% |
| USB241115P00032500 | 2024-05-28 2:01PM EDT | 2024-11-15 | 0.72 | 0.62 | 0.66 | 0.00 | - | 10 | 404 | 32.52% |
| USB241220P00032500 | 2024-05-29 11:26AM EDT | 2024-12-20 | 1.04 | 0.75 | 0.79 | 0.00 | - | 34 | 168 | 31.52% |
| USB250117P00032500 | 2024-05-30 10:16AM EDT | 2025-01-17 | 1.13 | 0.96 | 1.01 | -0.14 | -11.02% | 2 | 3,338 | 32.42% |
| USB250620P00032500 | 2024-05-28 3:13PM EDT | 2025-06-20 | 1.75 | 1.47 | 1.68 | 0.00 | - | 20 | 2,576 | 31.24% |
| USB260116P00032500 | 2024-05-30 1:41PM EDT | 2026-01-16 | 2.75 | 2.23 | 2.59 | 0.00 | - | 5 | 2,192 | 31.19% |
