La bourse ferme dans 4 h 4 min
CAC 40
7 960,98 +46,33 (+0,59 %) Euro Stoxx 50
4 916,58 +25,97 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0753 +0,0025 (+0,24 %) Gold future
2 305,60 -4,00 (-0,17 %) Bitcoin EUR
55 017,17 +784,41 (+1,45 %)
U.S. Bancorp (USB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:35.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00035000 | 2024-04-11 1:08PM EDT | 2024-05-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 2024-05-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| USB240621C00035000 | 2024-04-17 9:55AM EDT | 2024-06-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 0.00% |
| USB240719C00035000 | 2024-04-16 2:57PM EDT | 2024-07-19 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| USB240920C00035000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 0.00% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 35 | 657 | 0.00% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 0.00% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| USB250117C00035000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,110 | 0.00% |
| USB250620C00035000 | 2024-04-17 12:37PM EDT | 2025-06-20 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00035000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| USB240517P00035000 | 2024-05-02 12:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| USB240524P00035000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5,683 | 12.50% |
| USB240621P00035000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 1,684 | 12.50% |
| USB240719P00035000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,698 | 6.25% |
| USB240920P00035000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,169 | 6.25% |
| USB241018P00035000 | 2024-05-01 3:21PM EDT | 2024-10-18 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 6.25% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 2024-11-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 30 | 911 | 6.25% |
| USB241220P00035000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| USB250117P00035000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 32 | 4,083 | 6.25% |
| USB250620P00035000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 3.13% |
| USB260116P00035000 | 2024-04-24 2:14PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,099 | 3.13% |
