La bourse est fermée
Dow Jones
39 834,86 +276,75 (+0,70 %) Nasdaq
16 729,48 +218,30 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 142,04 +3 782,07 (+6,71 %)
U.S. Bancorp (USB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00047500 | 2024-05-15 12:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 2,149 | 68.75% |
| USB240621C00047500 | 2024-05-14 2:41PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.07 | 0.00 | - | 100 | 8,760 | 23.24% |
| USB240719C00047500 | 2024-05-15 10:56AM EDT | 2024-07-19 | 0.27 | 0.22 | 0.24 | -0.03 | -10.00% | 1 | 701 | 23.73% |
| USB240920C00047500 | 2024-05-14 11:44AM EDT | 2024-09-20 | 0.82 | 0.73 | 0.76 | 0.00 | - | 10 | 1,062 | 25.10% |
| USB241018C00047500 | 2024-05-14 11:34AM EDT | 2024-10-18 | 1.06 | 0.98 | 1.01 | 0.00 | - | 2 | 281 | 25.67% |
| USB241115C00047500 | 2024-05-15 12:32PM EDT | 2024-11-15 | 1.38 | 1.27 | 1.31 | +0.08 | +6.15% | 1 | 3,150 | 26.66% |
| USB241220C00047500 | 2024-05-14 3:44PM EDT | 2024-12-20 | 1.64 | 1.54 | 1.58 | 0.00 | - | 1 | 201 | 26.83% |
| USB250117C00047500 | 2024-05-15 12:22PM EDT | 2025-01-17 | 1.82 | 1.73 | 1.79 | +0.01 | +0.55% | 2 | 1,454 | 26.97% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 2025-06-20 | 2.15 | 2.70 | 2.78 | 0.00 | - | 1 | 28 | 27.20% |
| USB260116C00047500 | 2024-05-09 2:46PM EDT | 2026-01-16 | 3.67 | 2.42 | 3.85 | 0.00 | - | 1 | 189 | 27.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00047500 | 2024-05-13 11:30AM EDT | 2024-05-17 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 82.81% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.40 | 5.60 | 0.00 | - | 460 | 0 | 23.34% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 6.00 | 7.35 | 0.00 | - | 1 | 174 | 37.74% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 2024-10-18 | 7.85 | 6.35 | 6.45 | 0.00 | - | 1 | 92 | 24.67% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 2024-11-15 | 8.75 | 6.55 | 6.65 | 0.00 | - | 8 | 13 | 24.81% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 2024-12-20 | 6.70 | 6.65 | 6.80 | -0.95 | -12.42% | 1 | 79 | 24.12% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 2025-01-17 | 7.95 | 6.95 | 7.10 | 0.00 | - | 33 | 676 | 25.22% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 7.70 | 10.50 | 0.00 | - | 6 | 52 | 39.92% |
| USB260116P00047500 | 2024-05-13 10:16AM EDT | 2026-01-16 | 8.54 | 8.55 | 8.80 | 0.00 | - | 200 | 269 | 24.41% |
