La bourse ferme dans 1 h 36 min
CAC 40
7 976,39 +61,74 (+0,78 %) Euro Stoxx 50
4 926,08 +35,47 (+0,73 %) Dow Jones
38 774,34 +548,68 (+1,44 %) EUR/USD
1,0779 +0,0052 (+0,49 %) Gold future
2 294,50 -15,10 (-0,65 %) Bitcoin EUR
57 156,35 +3 001,05 (+5,54 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00040000 | 2024-05-02 10:06AM EDT | 2024-05-03 | 1.21 | 1.32 | 2.68 | 0.00 | - | 1 | 93 | 112.31% |
| USB240510C00040000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 1.16 | 0.80 | 1.82 | 0.00 | - | 3 | 106 | 29.49% |
| USB240517C00040000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 1.54 | 1.81 | 2.14 | 0.00 | - | 7 | 1,351 | 34.18% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.60 | 2.01 | 2.17 | 0.00 | - | 1 | 80 | 29.10% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.80 | 2.00 | 3.20 | 0.00 | - | 9 | 23 | 49.71% |
| USB240621C00040000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 2.35 | 2.58 | 2.93 | 0.00 | - | 51 | 3,944 | 33.15% |
| USB240719C00040000 | 2024-05-02 12:33PM EDT | 2024-07-19 | 2.56 | 3.00 | 3.10 | 0.00 | - | 25 | 613 | 28.93% |
| USB240920C00040000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.70 | 0.00 | - | 21 | 399 | 37.81% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 4.05 | 4.20 | 0.00 | - | 173 | 297 | 29.91% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 4.35 | 5.75 | 0.00 | - | 128 | 215 | 40.94% |
| USB241220C00040000 | 2024-04-29 11:21AM EDT | 2024-12-20 | 4.79 | 4.75 | 5.30 | 0.00 | - | 3 | 33 | 34.18% |
| USB250117C00040000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 4.85 | 4.95 | 5.10 | 0.00 | - | 5 | 1,991 | 30.81% |
| USB250620C00040000 | 2024-05-02 12:15PM EDT | 2025-06-20 | 5.35 | 4.90 | 6.05 | 0.00 | - | 10 | 249 | 30.01% |
| USB260116C00040000 | 2024-05-02 3:05PM EDT | 2026-01-16 | 6.54 | 5.90 | 7.00 | 0.00 | - | 2 | 301 | 28.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00040000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 383 | 40.63% |
| USB240510P00040000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.25 | -67.57% | 1 | 188 | 26.76% |
| USB240517P00040000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 0.49 | 0.28 | 0.31 | 0.00 | - | 47 | 3,283 | 27.44% |
| USB240524P00040000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 0.69 | 0.41 | 0.45 | 0.00 | - | 1 | 139 | 27.05% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 2024-05-31 | 0.78 | 0.50 | 0.55 | 0.00 | - | 43 | 140 | 26.12% |
| USB240621P00040000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 1.09 | 0.83 | 0.87 | 0.00 | - | 71 | 15,010 | 25.88% |
| USB240719P00040000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 1.50 | 1.42 | 1.48 | -0.20 | -11.76% | 55 | 1,958 | 29.35% |
| USB240920P00040000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 2.34 | 1.99 | 2.07 | 0.00 | - | 30 | 2,154 | 27.88% |
| USB241018P00040000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 2.75 | 2.45 | 2.52 | 0.00 | - | 2 | 430 | 29.65% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 2024-11-15 | 2.89 | 2.72 | 2.81 | 0.00 | - | 9 | 36 | 29.94% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.91 | 3.05 | 0.00 | - | 5 | 225 | 29.49% |
| USB250117P00040000 | 2024-04-30 12:01PM EDT | 2025-01-17 | 3.55 | 3.25 | 3.35 | 0.00 | - | 10 | 2,091 | 30.08% |
| USB250620P00040000 | 2024-04-30 11:40AM EDT | 2025-06-20 | 4.32 | 2.88 | 4.40 | 0.00 | - | 10 | 108 | 30.03% |
| USB260116P00040000 | 2024-05-02 3:29PM EDT | 2026-01-16 | 5.35 | 4.35 | 5.60 | 0.00 | - | 28 | 1,432 | 30.23% |
