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
62 288,95 +669,66 (+1,09 %)
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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00047500 | 2024-05-31 2:00PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 8,748 | 31.25% |
| USB240719C00047500 | 2024-05-30 1:48PM EDT | 2024-07-19 | 0.06 | 0.07 | 0.09 | 0.00 | - | 10 | 674 | 26.37% |
| USB240816C00047500 | 2024-05-31 12:53PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | +0.07 | +63.64% | 5 | 44 | 25.20% |
| USB240920C00047500 | 2024-05-29 10:20AM EDT | 2024-09-20 | 0.35 | 0.32 | 0.41 | +0.14 | +66.67% | 6 | 1,173 | 25.54% |
| USB241018C00047500 | 2024-05-31 2:58PM EDT | 2024-10-18 | 0.47 | 0.53 | 0.61 | +0.10 | +27.03% | 1 | 313 | 26.03% |
| USB241115C00047500 | 2024-05-29 11:06AM EDT | 2024-11-15 | 0.51 | 0.74 | 0.82 | 0.00 | - | 5 | 3,192 | 26.49% |
| USB241220C00047500 | 2024-05-31 3:02PM EDT | 2024-12-20 | 0.87 | 0.95 | 1.03 | +0.13 | +17.57% | 83 | 402 | 26.39% |
| USB250117C00047500 | 2024-05-28 3:25PM EDT | 2025-01-17 | 0.99 | 1.10 | 1.17 | 0.00 | - | 6 | 1,507 | 26.12% |
| USB250620C00047500 | 2024-05-29 11:12AM EDT | 2025-06-20 | 1.55 | 1.96 | 2.07 | 0.00 | - | 1 | 29 | 26.51% |
| USB260116C00047500 | 2024-05-30 12:19PM EDT | 2026-01-16 | 2.55 | 2.82 | 3.10 | 0.00 | - | 1 | 187 | 26.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 53.81% |
| USB240719P00047500 | 2024-05-23 10:14AM EDT | 2024-07-19 | 7.35 | 7.10 | 8.55 | 0.00 | - | 2 | 107 | 50.34% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 8.50 | 9.10 | 0.00 | - | 1 | 174 | 50.17% |
| USB241018P00047500 | 2024-05-28 3:15PM EDT | 2024-10-18 | 8.27 | 6.90 | 7.95 | 0.00 | - | 80 | 51 | 31.42% |
| USB241115P00047500 | 2024-05-16 2:50PM EDT | 2024-11-15 | 6.80 | 6.75 | 8.20 | 0.00 | - | 1 | 14 | 31.54% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 2024-12-20 | 6.70 | 6.80 | 8.85 | 0.00 | - | 1 | 79 | 34.99% |
| USB250117P00047500 | 2024-05-20 9:47AM EDT | 2025-01-17 | 7.40 | 6.50 | 9.10 | 0.00 | - | 4 | 676 | 34.94% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 7.70 | 10.50 | 0.00 | - | 6 | 52 | 35.99% |
| USB260116P00047500 | 2024-05-29 12:31PM EDT | 2026-01-16 | 10.49 | 8.65 | 10.45 | 0.00 | - | 1 | 69 | 28.71% |
