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
62 277,45 +273,29 (+0,44 %)
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:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00042500 | 2024-05-31 11:00AM EDT | 2024-06-07 | 0.03 | 0.04 | 0.06 | 0.00 | - | 5 | 39 | 25.20% |
| USB240621C00042500 | 2024-05-31 3:46PM EDT | 2024-06-21 | 0.24 | 0.28 | 0.31 | +0.11 | +84.62% | 46 | 6,430 | 25.05% |
| USB240719C00042500 | 2024-05-31 2:54PM EDT | 2024-07-19 | 0.58 | 0.71 | 0.75 | +0.15 | +34.88% | 122 | 6,505 | 25.24% |
| USB240816C00042500 | 2024-05-31 3:29PM EDT | 2024-08-16 | 0.94 | 1.06 | 1.11 | +0.23 | +32.39% | 49 | 131 | 25.39% |
| USB240920C00042500 | 2024-05-31 3:17PM EDT | 2024-09-20 | 1.37 | 1.47 | 1.54 | +0.27 | +24.55% | 106 | 4,100 | 26.05% |
| USB241018C00042500 | 2024-05-29 2:43PM EDT | 2024-10-18 | 1.27 | 1.77 | 1.83 | 0.00 | - | 2 | 309 | 26.27% |
| USB241115C00042500 | 2024-05-31 9:30AM EDT | 2024-11-15 | 1.75 | 2.10 | 2.20 | +0.06 | +3.55% | 1 | 1,609 | 27.42% |
| USB241220C00042500 | 2024-05-30 11:37AM EDT | 2024-12-20 | 1.96 | 2.42 | 2.50 | 0.00 | - | 28 | 541 | 27.45% |
| USB250117C00042500 | 2024-05-31 2:15PM EDT | 2025-01-17 | 2.48 | 2.62 | 2.72 | +0.31 | +14.29% | 18 | 1,964 | 27.45% |
| USB250620C00042500 | 2024-05-30 11:40AM EDT | 2025-06-20 | 3.09 | 2.98 | 3.75 | 0.00 | - | 8 | 205 | 27.48% |
| USB260116C00042500 | 2024-05-29 3:42PM EDT | 2026-01-16 | 4.03 | 3.80 | 5.10 | 0.00 | - | 20 | 285 | 28.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00042500 | 2024-05-29 2:59PM EDT | 2024-06-07 | 3.47 | 1.74 | 2.48 | 0.00 | - | 5 | 0 | 55.57% |
| USB240621P00042500 | 2024-05-31 2:39PM EDT | 2024-06-21 | 2.62 | 2.06 | 2.32 | -0.49 | -15.76% | 1 | 5,963 | 27.05% |
| USB240719P00042500 | 2024-05-31 3:47PM EDT | 2024-07-19 | 3.07 | 1.76 | 3.50 | -0.80 | -20.67% | 25 | 1,253 | 39.60% |
| USB240816P00042500 | 2024-05-31 10:06AM EDT | 2024-08-16 | 3.75 | 2.81 | 4.10 | -0.75 | -16.67% | 1 | 122 | 39.84% |
| USB240920P00042500 | 2024-05-29 3:39PM EDT | 2024-09-20 | 4.32 | 2.87 | 4.35 | 0.00 | - | 10 | 1,684 | 35.85% |
| USB241018P00042500 | 2024-05-30 3:40PM EDT | 2024-10-18 | 4.36 | 2.95 | 3.90 | -0.19 | -4.18% | 27 | 226 | 27.52% |
| USB241115P00042500 | 2024-05-28 10:12AM EDT | 2024-11-15 | 4.10 | 4.00 | 6.10 | 0.00 | - | 57 | 168 | 45.26% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 5.10 | 5.50 | 0.00 | - | 1 | 276 | 36.21% |
| USB250117P00042500 | 2024-05-31 10:31AM EDT | 2025-01-17 | 5.04 | 4.50 | 4.60 | +0.29 | +6.11% | 54 | 2,777 | 26.93% |
| USB250620P00042500 | 2024-05-29 9:39AM EDT | 2025-06-20 | 6.30 | 5.30 | 5.50 | 0.00 | - | 8 | 27 | 26.29% |
| USB260116P00042500 | 2024-05-29 11:03AM EDT | 2026-01-16 | 7.20 | 6.30 | 6.60 | 0.00 | - | 2 | 275 | 26.49% |
