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
62 323,41 +753,96 (+1,22 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00045000 | 2024-05-28 10:45AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 247 | 37.89% |
| USB240614C00045000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 83 | 28.71% |
| USB240621C00045000 | 2024-05-30 2:42PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 8,179 | 25.78% |
| USB240628C00045000 | 2024-05-30 11:55AM EDT | 2024-06-28 | 0.04 | 0.07 | 0.09 | 0.00 | - | 50 | 74 | 25.29% |
| USB240705C00045000 | 2024-05-30 2:32PM EDT | 2024-07-05 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 2 | 13 | 23.73% |
| USB240719C00045000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.25 | +0.11 | +78.57% | 77 | 4,843 | 25.00% |
| USB240816C00045000 | 2024-05-30 10:08AM EDT | 2024-08-16 | 0.28 | 0.44 | 0.48 | 0.00 | - | 2 | 967 | 24.88% |
| USB240920C00045000 | 2024-05-31 1:05PM EDT | 2024-09-20 | 0.72 | 0.74 | 0.80 | +0.19 | +35.85% | 6 | 2,715 | 25.39% |
| USB241018C00045000 | 2024-05-30 10:16AM EDT | 2024-10-18 | 0.67 | 0.97 | 1.03 | 0.00 | - | 4 | 1,255 | 25.49% |
| USB241115C00045000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 1.26 | 1.27 | 1.35 | +0.26 | +26.00% | 11 | 1,520 | 26.64% |
| USB241220C00045000 | 2024-05-31 1:53PM EDT | 2024-12-20 | 1.40 | 1.54 | 1.65 | +0.21 | +17.65% | 1 | 338 | 26.98% |
| USB250117C00045000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 1.62 | 1.73 | 1.85 | +0.22 | +15.71% | 6 | 4,325 | 26.97% |
| USB250620C00045000 | 2024-05-31 3:35PM EDT | 2025-06-20 | 2.65 | 2.57 | 2.80 | +0.30 | +12.77% | 13 | 259 | 26.88% |
| USB260116C00045000 | 2024-05-28 3:41PM EDT | 2026-01-16 | 3.50 | 3.50 | 3.90 | 0.00 | - | 7 | 303 | 27.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00045000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 3.30 | 4.30 | 4.60 | 0.00 | - | 13 | 0 | 57.23% |
| USB240614P00045000 | 2024-05-24 9:35AM EDT | 2024-06-14 | 4.90 | 3.05 | 6.55 | 0.00 | - | 7 | 7 | 52.15% |
| USB240621P00045000 | 2024-05-30 2:58PM EDT | 2024-06-21 | 5.70 | 2.91 | 5.70 | 0.00 | - | 52 | 932 | 72.41% |
| USB240719P00045000 | 2024-05-24 2:08PM EDT | 2024-07-19 | 5.10 | 3.35 | 5.95 | 0.00 | - | 2 | 113 | 52.15% |
| USB240816P00045000 | 2024-05-23 10:23AM EDT | 2024-08-16 | 5.30 | 4.05 | 6.00 | 0.00 | - | - | 19 | 42.33% |
| USB240920P00045000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 5.85 | 4.10 | 5.80 | 0.00 | - | 1 | 624 | 32.64% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 0.00% |
| USB241115P00045000 | 2024-05-30 12:51PM EDT | 2024-11-15 | 6.60 | 4.15 | 6.70 | 0.00 | - | 2 | 138 | 35.51% |
| USB241220P00045000 | 2024-05-31 12:03PM EDT | 2024-12-20 | 6.50 | 3.70 | 6.55 | +0.90 | +16.07% | 10 | 456 | 31.01% |
| USB250117P00045000 | 2024-05-30 1:07PM EDT | 2025-01-17 | 6.90 | 4.85 | 7.20 | 0.00 | - | 1 | 9,773 | 34.33% |
| USB250620P00045000 | 2024-05-28 9:47AM EDT | 2025-06-20 | 6.80 | 4.85 | 7.00 | 0.00 | - | 5 | 28 | 25.35% |
| USB260116P00045000 | 2024-05-31 10:51AM EDT | 2026-01-16 | 8.32 | 6.75 | 9.00 | +0.94 | +12.74% | 10 | 149 | 30.24% |
