Deutsche Märkte öffnen in 54 Minuten

U.S. Bancorp (USB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,79+0,33 (+0,71%)
Börsenschluss: 04:00PM EDT
46,68 -0,11 (-0,24%)
Nachbörse: 07:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB230120C000175002021-11-10 7:49AM EDT17.5043.1039.1541.450.00-20320.12%
USB230120C000200002021-11-10 7:49AM EDT20.0037.3836.8038.800.00-60277.00%
USB230120C000225002021-11-10 7:49AM EDT22.5038.1134.9536.150.00-120248.34%
USB230120C000250002021-12-29 3:28PM EDT25.0031.6532.9534.250.00-53229.35%
USB230120C000275002021-12-30 2:21PM EDT27.5028.9830.4031.750.00-885205.10%
USB230120C000300002021-12-29 4:21PM EDT30.0026.7027.9529.350.00-5011185.45%
USB230120C000325002021-12-29 4:57PM EDT32.5024.2024.2528.400.00-51169.14%
USB230120C000350002022-01-05 1:07PM EDT35.0024.3023.7023.95+1.65+7.28%30513152.59%
USB230120C000375002021-12-29 4:54PM EDT37.5019.4521.3521.600.00-30822138.89%
USB230120C000400002021-12-28 3:23PM EDT40.0017.3119.0519.400.00-1547127.04%
USB230120C000425002021-10-28 2:06PM EDT42.5018.7515.9516.400.00-449109.08%
USB230120C000450002022-01-05 11:09AM EDT45.0015.3514.6515.05+2.30+17.62%6140105.98%
USB230120C000475002021-12-20 10:52AM EDT47.509.9012.6513.050.00-114797.34%
USB230120C000500002021-12-29 4:36PM EDT50.009.4010.8511.200.00-435890.01%
USB230120C000525002022-01-03 4:53PM EDT52.508.459.209.500.00-213283.57%
USB230120C000550002022-01-05 4:52PM EDT55.007.777.607.90-0.24-3.00%1038777.34%
USB230120C000575002022-01-05 3:51PM EDT57.506.606.306.70+0.85+14.78%675573.17%
USB230120C000600002022-01-05 3:41PM EDT60.005.385.155.55-0.12-2.18%651,72969.17%
USB230120C000625002022-01-04 11:43AM EDT62.504.304.304.450.00-224865.83%
USB230120C000650002022-01-03 3:50PM EDT65.002.993.403.650.00-2482362.79%
USB230120C000675002022-01-04 11:01AM EDT67.502.371.843.050.00-553356.89%
USB230120C000700002022-01-05 4:47PM EDT70.002.362.172.43-0.04-1.67%640358.59%
USB230120C000750002022-01-03 12:28PM EDT75.001.021.381.860.00-302,05257.18%
USB230120C000800002022-01-03 2:51PM EDT80.000.730.861.320.00-42,24955.44%
USB230120C000850002021-12-20 4:12PM EDT85.000.600.551.000.00-154,00554.86%
USB230120C000900002022-01-03 4:50PM EDT90.000.390.370.000.00-1025.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB230120P000175002021-12-02 11:48AM EDT17.500.280.060.500.00-3211177.83%
USB230120P000200002021-11-10 7:49AM EDT20.000.260.102.430.00-25098.54%
USB230120P000225002021-11-16 10:37AM EDT22.500.290.000.000.00-5016825.00%
USB230120P000250002021-11-09 2:18PM EDT25.000.370.102.640.00-146578.66%
USB230120P000275002021-12-08 4:16PM EDT27.500.690.260.690.00-34751.07%
USB230120P000300002021-12-28 1:36PM EDT30.000.720.590.000.00-4019812.50%
USB230120P000325002022-01-04 12:59PM EDT32.500.820.630.920.00-24345.65%
USB230120P000350002021-12-30 3:46PM EDT35.001.020.941.080.00-411840.92%
USB230120P000375002022-01-04 1:56PM EDT37.501.141.081.290.00-3328536.48%
USB230120P000400002022-01-05 11:55AM EDT40.001.451.361.62+0.06+4.32%132732.81%
USB230120P000425002022-01-04 11:44AM EDT42.501.731.831.920.00-837528.08%
USB230120P000450002022-01-04 4:11PM EDT45.002.222.292.440.00-2486324.20%
USB230120P000475002022-01-03 11:35AM EDT47.502.972.843.050.00-641919.37%
USB230120P000500002022-01-05 4:51PM EDT50.003.503.503.60-0.25-6.67%1768710.36%
USB230120P000525002022-01-03 1:24PM EDT52.504.654.354.500.00-201,0120.00%
USB230120P000550002022-01-04 4:04PM EDT55.005.295.355.600.00-261,0560.00%
USB230120P000575002022-01-05 3:34PM EDT57.506.406.556.750.00-95810.00%
USB230120P000600002022-01-05 11:07AM EDT60.007.567.758.10-0.12-1.56%64930.00%
USB230120P000625002021-12-06 12:20PM EDT62.5011.258.909.200.00-7710.00%
USB230120P000650002021-12-07 10:59AM EDT65.0012.6110.9511.350.00-3700.00%
USB230120P000675002021-12-06 11:38AM EDT67.5015.1012.4012.800.00-2110.00%
USB230120P000700002021-11-15 11:18AM EDT70.0013.9016.8517.150.00-2970.00%
USB230120P000750002021-10-27 11:20AM EDT75.0017.7520.6521.250.00-49600.00%
USB230120P000800002021-10-26 11:59AM EDT80.0020.8525.1025.750.00-16530.00%
USB230120P000850002021-10-27 10:46AM EDT85.0026.6029.0530.500.00-3740.00%
USB230120P000900002021-12-30 4:30PM EDT90.0035.0532.5033.450.00-22810.00%