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
62 274,83 +721,66 (+1,17 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00050000 | 2024-05-24 1:17PM EDT | 2024-06-07 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 140.63% |
| USB240621C00050000 | 2024-05-29 3:55PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.28 | 0.00 | - | 4 | 3,325 | 55.27% |
| USB240705C00050000 | 2024-05-28 3:11PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 32.42% |
| USB240719C00050000 | 2024-05-31 10:34AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 955 | 28.52% |
| USB240816C00050000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 6 | 26.17% |
| USB240920C00050000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 0.15 | 0.16 | 0.19 | +0.01 | +7.14% | 2 | 2,020 | 25.39% |
| USB241018C00050000 | 2024-05-28 3:47PM EDT | 2024-10-18 | 0.24 | 0.27 | 0.31 | 0.00 | - | 2 | 787 | 25.59% |
| USB241115C00050000 | 2024-05-29 9:32AM EDT | 2024-11-15 | 0.33 | 0.42 | 0.48 | 0.00 | - | 1 | 437 | 26.39% |
| USB241220C00050000 | 2024-05-31 10:27AM EDT | 2024-12-20 | 0.52 | 0.58 | 0.67 | +0.09 | +20.93% | 1 | 245 | 26.64% |
| USB250117C00050000 | 2024-05-30 9:41AM EDT | 2025-01-17 | 0.55 | 0.69 | 0.76 | 0.00 | - | 9 | 3,199 | 26.05% |
| USB250620C00050000 | 2024-05-31 2:06PM EDT | 2025-06-20 | 1.35 | 1.40 | 1.51 | +0.15 | +12.50% | 2 | 224 | 26.23% |
| USB260116C00050000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 2.14 | 2.14 | 2.54 | 0.00 | - | 1 | 512 | 26.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 7.35 | 9.80 | 0.00 | - | 220 | 0 | 68.26% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 0.00% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 7.15 | 10.50 | 0.00 | - | 1 | 176 | 42.07% |
| USB241018P00050000 | 2024-05-08 10:18AM EDT | 2024-10-18 | 9.25 | 9.70 | 10.05 | 0.00 | - | 1 | 108 | 31.01% |
| USB241115P00050000 | 2024-05-17 9:47AM EDT | 2024-11-15 | 8.90 | 7.80 | 10.10 | 0.00 | - | 41 | 288 | 29.03% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 22.27% |
