La bourse est fermée
Dow Jones
39 834,57 +276,46 (+0,70 %) Nasdaq
16 728,02 +216,84 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 212,02 +3 772,90 (+6,68 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Prix d’exercice:37.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00037500 | 2024-05-07 1:04PM EDT | 2024-05-17 | 4.25 | 4.45 | 4.55 | 0.00 | - | 3 | 247 | 67.19% |
| USB240621C00037500 | 2024-05-14 2:25PM EDT | 2024-06-21 | 5.15 | 4.65 | 4.95 | +0.15 | +3.00% | 9 | 987 | 36.96% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 4.95 | 5.10 | 0.00 | - | 1 | 338 | 31.40% |
| USB240920C00037500 | 2024-05-14 2:25PM EDT | 2024-09-20 | 5.81 | 5.55 | 5.65 | 0.00 | - | 14 | 184 | 30.13% |
| USB241018C00037500 | 2024-05-06 12:51PM EDT | 2024-10-18 | 5.85 | 5.75 | 5.90 | 0.00 | - | 65 | 119 | 30.20% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 2024-11-15 | 5.95 | 6.05 | 6.15 | 0.00 | - | 2 | 85 | 30.42% |
| USB241220C00037500 | 2024-05-15 10:06AM EDT | 2024-12-20 | 6.65 | 6.35 | 6.50 | +0.40 | +6.40% | 1 | 96 | 31.13% |
| USB250117C00037500 | 2024-05-14 2:59PM EDT | 2025-01-17 | 6.80 | 6.50 | 6.65 | 0.00 | - | 1 | 1,566 | 30.62% |
| USB250620C00037500 | 2024-05-15 9:33AM EDT | 2025-06-20 | 7.95 | 7.35 | 7.50 | +0.55 | +7.43% | 1 | 44 | 29.65% |
| USB260116C00037500 | 2024-05-03 9:56AM EDT | 2026-01-16 | 8.10 | 8.15 | 8.35 | 0.00 | - | 7 | 69 | 28.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00037500 | 2024-05-15 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 2,258 | 92.58% |
| USB240621P00037500 | 2024-05-15 1:58PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 24 | 4,216 | 26.27% |
| USB240719P00037500 | 2024-05-15 12:59PM EDT | 2024-07-19 | 0.42 | 0.45 | 0.46 | -0.07 | -14.29% | 2 | 1,901 | 28.76% |
| USB240920P00037500 | 2024-05-14 9:50AM EDT | 2024-09-20 | 0.99 | 0.87 | 0.90 | 0.00 | - | 14 | 2,112 | 27.08% |
| USB241018P00037500 | 2024-05-10 3:45PM EDT | 2024-10-18 | 1.33 | 1.25 | 1.28 | 0.00 | - | 18 | 625 | 29.08% |
| USB241115P00037500 | 2024-05-14 12:29PM EDT | 2024-11-15 | 1.54 | 1.49 | 1.52 | 0.00 | - | 9 | 56 | 29.30% |
| USB241220P00037500 | 2024-05-15 2:06PM EDT | 2024-12-20 | 1.67 | 1.67 | 1.71 | -0.50 | -23.04% | 1 | 474 | 28.66% |
| USB250117P00037500 | 2024-05-15 12:25PM EDT | 2025-01-17 | 1.95 | 1.98 | 2.01 | -0.19 | -8.88% | 268 | 2,041 | 29.60% |
| USB250620P00037500 | 2024-05-07 1:43PM EDT | 2025-06-20 | 3.00 | 2.71 | 2.82 | 0.00 | - | 5 | 400 | 28.63% |
| USB260116P00037500 | 2024-05-13 3:16PM EDT | 2026-01-16 | 3.94 | 3.75 | 3.90 | 0.00 | - | 15 | 1,883 | 28.87% |
