La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,38 +3 982,25 (+7,04 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 367.77% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 12.10 | 12.55 | 0.00 | - | 1 | 1,649 | 60.35% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 12.25 | 13.85 | 0.00 | - | 10 | 3 | 75.49% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 75.64% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 12.40 | 13.45 | 0.00 | - | 1 | 14 | 56.08% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 79.54% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 67.77% |
| USB250117C00030000 | 2024-05-14 10:05AM EDT | 2025-01-17 | 12.50 | 12.55 | 13.20 | 0.00 | - | 15 | 3,655 | 41.16% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 13.00 | 13.70 | 0.00 | - | 2 | 3 | 37.59% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 13.21 | 13.35 | 13.65 | 0.00 | - | 2 | 165 | 30.05% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 2,044 | 254.30% |
| USB240531P00030000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 117.97% |
| USB240621P00030000 | 2024-05-14 2:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 2,763 | 48.83% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.07 | 0.00 | - | 7 | 63 | 42.19% |
| USB240920P00030000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 22 | 182 | 35.25% |
| USB241018P00030000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 0.28 | 0.24 | 0.26 | 0.00 | - | 10 | 61 | 35.50% |
| USB241115P00030000 | 2024-05-09 10:27AM EDT | 2024-11-15 | 0.41 | 0.33 | 0.36 | 0.00 | - | 1 | 355 | 35.40% |
| USB241220P00030000 | 2024-05-07 3:37PM EDT | 2024-12-20 | 0.53 | 0.42 | 0.45 | 0.00 | - | 10 | 82 | 34.42% |
| USB250117P00030000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 0.60 | 0.56 | 0.60 | 0.00 | - | 5 | 11,089 | 35.16% |
| USB250620P00030000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 1.14 | 0.99 | 1.09 | 0.00 | - | 5 | 10 | 33.52% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 1.70 | 1.88 | 0.00 | - | 1 | 316 | 33.58% |
