USB - U.S. Bancorp

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB230609C000200002023-05-25 2:01PM EDT20.0010.5511.5012.100.00-14171.88%
USB230609C000210002023-05-17 10:00AM EDT21.008.7010.5010.900.00-16187.89%
USB230609C000220002023-05-11 9:33AM EDT22.007.309.5010.000.00-224109.38%
USB230609C000230002023-05-30 10:02AM EDT23.007.508.509.000.00-11896.88%
USB230609C000240002023-05-15 11:20AM EDT24.006.127.608.000.00-510111.72%
USB230609C000260002023-05-16 3:49PM EDT26.003.505.706.000.00-12295.70%
USB230609C000270002023-06-02 1:50PM EDT27.004.684.704.90+0.89+23.48%41871.09%
USB230609C000280002023-06-02 11:56AM EDT28.003.703.704.10+1.45+64.44%13773.63%
USB230609C000290002023-06-02 11:24AM EDT29.002.672.752.95+1.33+99.25%306551.95%
USB230609C000295002023-06-02 2:47PM EDT29.502.292.352.50+1.49+186.25%121152.73%
USB230609C000300002023-06-02 3:09PM EDT30.001.941.852.20+0.89+84.76%6251552.73%
USB230609C000305002023-06-02 3:12PM EDT30.501.531.501.65+0.73+91.25%7021352.15%
USB230609C000310002023-06-02 3:46PM EDT31.001.301.151.25+0.80+160.00%11728947.75%
USB230609C000315002023-06-02 3:52PM EDT31.500.960.800.90+0.61+174.29%26035044.34%
USB230609C000320002023-06-02 3:33PM EDT32.000.630.550.60+0.40+173.91%84334941.02%
USB230609C000325002023-06-02 3:58PM EDT32.500.360.300.40+0.23+176.92%22119840.43%
USB230609C000330002023-06-02 3:57PM EDT33.000.200.150.25+0.14+233.33%1,04552239.65%
USB230609C000335002023-06-02 3:52PM EDT33.500.150.100.20+0.10+200.00%8811143.56%
USB230609C000340002023-06-02 3:58PM EDT34.000.060.050.15+0.01+20.00%2845346.09%
USB230609C000350002023-06-02 1:06PM EDT35.000.040.000.05-0.01-20.00%229244.53%
USB230609C000355002023-05-25 12:55PM EDT35.500.050.000.150.00--254.30%
USB230609C000360002023-05-30 9:32AM EDT36.000.050.000.050.00-220454.30%
USB230609C000370002023-05-17 2:07PM EDT37.000.090.000.100.00-218363.67%
USB230609C000380002023-05-12 2:09PM EDT38.000.100.000.700.00-618114.26%
USB230609C000390002023-06-02 2:56PM EDT39.000.050.000.05-0.40-88.89%151571.88%
USB230609C000400002023-05-10 9:51AM EDT40.000.100.000.100.00-1188.28%
USB230609C000410002023-05-08 10:10AM EDT41.000.150.000.750.00--14148.24%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB230609P000190002023-05-22 1:05PM EDT19.000.050.000.100.00-1217183.59%
USB230609P000200002023-05-30 12:51PM EDT20.000.020.000.05-0.01-33.33%1497151.56%
USB230609P000210002023-05-22 3:02PM EDT21.000.050.000.050.00-55261135.94%
USB230609P000220002023-05-22 2:49PM EDT22.000.100.000.050.00-2197123.44%
USB230609P000230002023-05-30 12:55PM EDT23.000.070.000.050.00-164172109.38%
USB230609P000240002023-06-02 9:37AM EDT24.000.060.000.05-0.02-25.00%27496.88%
USB230609P000250002023-06-02 1:33PM EDT25.000.040.000.05-0.01-20.00%224284.38%
USB230609P000255002023-06-01 12:27PM EDT25.500.050.000.050.00-40140178.13%
USB230609P000260002023-06-02 10:22AM EDT26.000.080.000.10-0.01-11.11%11,17481.25%
USB230609P000265002023-06-02 11:54AM EDT26.500.050.000.10-0.01-16.67%27943975.00%
USB230609P000270002023-06-02 3:37PM EDT27.000.050.000.05-0.06-54.55%7360260.16%
USB230609P000275002023-06-02 3:37PM EDT27.500.080.050.10-0.05-38.46%591,00867.58%
USB230609P000280002023-06-02 3:54PM EDT28.000.050.050.10-0.12-70.59%1749260.55%
USB230609P000285002023-06-02 3:52PM EDT28.500.090.050.15-0.16-64.00%92424357.81%
USB230609P000290002023-06-02 2:31PM EDT29.000.140.050.15-0.19-57.58%20735850.78%
USB230609P000295002023-06-02 3:02PM EDT29.500.150.100.20-0.25-62.50%5123154.10%
USB230609P000300002023-06-02 3:43PM EDT30.000.200.150.25-0.32-61.54%2221,31550.00%
USB230609P000305002023-06-02 3:58PM EDT30.500.300.250.35-0.50-62.50%82221748.05%
USB230609P000310002023-06-02 3:58PM EDT31.000.410.350.45-0.54-56.84%48726744.04%
USB230609P000315002023-06-02 3:49PM EDT31.500.510.550.60-0.74-59.20%2793440.82%
USB230609P000320002023-06-02 3:41PM EDT32.000.700.750.85-1.61-69.70%244840.43%
USB230609P000325002023-06-02 11:45AM EDT32.501.301.001.15-1.05-44.68%11539.84%
USB230609P000330002023-06-02 10:20AM EDT33.001.851.351.55-1.05-36.21%206342.48%
USB230609P000340002023-05-25 3:27PM EDT34.003.642.102.400.00--245.12%
USB230609P000350002023-05-31 9:47AM EDT35.004.903.103.400.00-11257.42%
USB230609P000360002023-05-15 11:20AM EDT36.006.434.104.500.00-5552.34%
USB230609P000380002023-05-17 9:40AM EDT38.008.606.106.500.00--069.53%
USB230609P000390002023-05-02 10:22AM EDT39.007.608.708.900.00-10217.09%