Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
26.440,02 +332,37 (+1,27%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
19.885,15 +127,17 (+0,64%) CMC Crypto 200
440,06 +4,54 (+1,04%) Nasdaq Compositive
11.362,20 +39,96 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230120C00017500 | 2021-11-10 7:49AM EDT | 17.50 | 43.10 | 39.15 | 41.45 | 0.00 | - | 2 | 0 | 320.12% |
| USB230120C00020000 | 2021-11-10 7:49AM EDT | 20.00 | 37.38 | 36.80 | 38.80 | 0.00 | - | 6 | 0 | 277.00% |
| USB230120C00022500 | 2021-11-10 7:49AM EDT | 22.50 | 38.11 | 34.95 | 36.15 | 0.00 | - | 12 | 0 | 248.34% |
| USB230120C00025000 | 2021-12-29 3:28PM EDT | 25.00 | 31.65 | 32.95 | 34.25 | 0.00 | - | 5 | 3 | 229.35% |
| USB230120C00027500 | 2021-12-30 2:21PM EDT | 27.50 | 28.98 | 30.40 | 31.75 | 0.00 | - | 8 | 85 | 205.10% |
| USB230120C00030000 | 2021-12-29 4:21PM EDT | 30.00 | 26.70 | 27.95 | 29.35 | 0.00 | - | 50 | 11 | 185.45% |
| USB230120C00032500 | 2021-12-29 4:57PM EDT | 32.50 | 24.20 | 24.25 | 28.40 | 0.00 | - | 5 | 1 | 169.14% |
| USB230120C00035000 | 2022-01-05 1:07PM EDT | 35.00 | 24.30 | 23.70 | 23.95 | +1.65 | +7.28% | 30 | 513 | 152.59% |
| USB230120C00037500 | 2021-12-29 4:54PM EDT | 37.50 | 19.45 | 21.35 | 21.60 | 0.00 | - | 30 | 822 | 138.89% |
| USB230120C00040000 | 2021-12-28 3:23PM EDT | 40.00 | 17.31 | 19.05 | 19.40 | 0.00 | - | 1 | 547 | 127.04% |
| USB230120C00042500 | 2021-10-28 2:06PM EDT | 42.50 | 18.75 | 15.95 | 16.40 | 0.00 | - | 4 | 49 | 109.08% |
| USB230120C00045000 | 2022-01-05 11:09AM EDT | 45.00 | 15.35 | 14.65 | 15.05 | +2.30 | +17.62% | 6 | 140 | 105.98% |
| USB230120C00047500 | 2021-12-20 10:52AM EDT | 47.50 | 9.90 | 12.65 | 13.05 | 0.00 | - | 1 | 147 | 97.34% |
| USB230120C00050000 | 2021-12-29 4:36PM EDT | 50.00 | 9.40 | 10.85 | 11.20 | 0.00 | - | 4 | 358 | 90.01% |
| USB230120C00052500 | 2022-01-03 4:53PM EDT | 52.50 | 8.45 | 9.20 | 9.50 | 0.00 | - | 2 | 132 | 83.57% |
| USB230120C00055000 | 2022-01-05 4:52PM EDT | 55.00 | 7.77 | 7.60 | 7.90 | -0.24 | -3.00% | 10 | 387 | 77.34% |
| USB230120C00057500 | 2022-01-05 3:51PM EDT | 57.50 | 6.60 | 6.30 | 6.70 | +0.85 | +14.78% | 6 | 755 | 73.17% |
| USB230120C00060000 | 2022-01-05 3:41PM EDT | 60.00 | 5.38 | 5.15 | 5.55 | -0.12 | -2.18% | 65 | 1,729 | 69.17% |
| USB230120C00062500 | 2022-01-04 11:43AM EDT | 62.50 | 4.30 | 4.30 | 4.45 | 0.00 | - | 2 | 248 | 65.83% |
| USB230120C00065000 | 2022-01-03 3:50PM EDT | 65.00 | 2.99 | 3.40 | 3.65 | 0.00 | - | 24 | 823 | 62.79% |
| USB230120C00067500 | 2022-01-04 11:01AM EDT | 67.50 | 2.37 | 1.84 | 3.05 | 0.00 | - | 5 | 533 | 56.89% |
| USB230120C00070000 | 2022-01-05 4:47PM EDT | 70.00 | 2.36 | 2.17 | 2.43 | -0.04 | -1.67% | 6 | 403 | 58.59% |
| USB230120C00075000 | 2022-01-03 12:28PM EDT | 75.00 | 1.02 | 1.38 | 1.86 | 0.00 | - | 30 | 2,052 | 57.18% |
| USB230120C00080000 | 2022-01-03 2:51PM EDT | 80.00 | 0.73 | 0.86 | 1.32 | 0.00 | - | 4 | 2,249 | 55.44% |
| USB230120C00085000 | 2021-12-20 4:12PM EDT | 85.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 15 | 4,005 | 54.86% |
| USB230120C00090000 | 2022-01-03 4:50PM EDT | 90.00 | 0.39 | 0.37 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230120P00017500 | 2021-12-02 11:48AM EDT | 17.50 | 0.28 | 0.06 | 0.50 | 0.00 | - | 32 | 111 | 77.83% |
| USB230120P00020000 | 2021-11-10 7:49AM EDT | 20.00 | 0.26 | 0.10 | 2.43 | 0.00 | - | 2 | 50 | 98.54% |
| USB230120P00022500 | 2021-11-16 10:37AM EDT | 22.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 168 | 25.00% |
| USB230120P00025000 | 2021-11-09 2:18PM EDT | 25.00 | 0.37 | 0.10 | 2.64 | 0.00 | - | 14 | 65 | 78.66% |
| USB230120P00027500 | 2021-12-08 4:16PM EDT | 27.50 | 0.69 | 0.26 | 0.69 | 0.00 | - | 3 | 47 | 51.07% |
| USB230120P00030000 | 2021-12-28 1:36PM EDT | 30.00 | 0.72 | 0.59 | 0.00 | 0.00 | - | 40 | 198 | 12.50% |
| USB230120P00032500 | 2022-01-04 12:59PM EDT | 32.50 | 0.82 | 0.63 | 0.92 | 0.00 | - | 2 | 43 | 45.65% |
| USB230120P00035000 | 2021-12-30 3:46PM EDT | 35.00 | 1.02 | 0.94 | 1.08 | 0.00 | - | 4 | 118 | 40.92% |
| USB230120P00037500 | 2022-01-04 1:56PM EDT | 37.50 | 1.14 | 1.08 | 1.29 | 0.00 | - | 33 | 285 | 36.48% |
| USB230120P00040000 | 2022-01-05 11:55AM EDT | 40.00 | 1.45 | 1.36 | 1.62 | +0.06 | +4.32% | 1 | 327 | 32.81% |
| USB230120P00042500 | 2022-01-04 11:44AM EDT | 42.50 | 1.73 | 1.83 | 1.92 | 0.00 | - | 8 | 375 | 28.08% |
| USB230120P00045000 | 2022-01-04 4:11PM EDT | 45.00 | 2.22 | 2.29 | 2.44 | 0.00 | - | 24 | 863 | 24.20% |
| USB230120P00047500 | 2022-01-03 11:35AM EDT | 47.50 | 2.97 | 2.84 | 3.05 | 0.00 | - | 6 | 419 | 19.37% |
| USB230120P00050000 | 2022-01-05 4:51PM EDT | 50.00 | 3.50 | 3.50 | 3.60 | -0.25 | -6.67% | 17 | 687 | 10.36% |
| USB230120P00052500 | 2022-01-03 1:24PM EDT | 52.50 | 4.65 | 4.35 | 4.50 | 0.00 | - | 20 | 1,012 | 0.00% |
| USB230120P00055000 | 2022-01-04 4:04PM EDT | 55.00 | 5.29 | 5.35 | 5.60 | 0.00 | - | 26 | 1,056 | 0.00% |
| USB230120P00057500 | 2022-01-05 3:34PM EDT | 57.50 | 6.40 | 6.55 | 6.75 | 0.00 | - | 9 | 581 | 0.00% |
| USB230120P00060000 | 2022-01-05 11:07AM EDT | 60.00 | 7.56 | 7.75 | 8.10 | -0.12 | -1.56% | 6 | 493 | 0.00% |
| USB230120P00062500 | 2021-12-06 12:20PM EDT | 62.50 | 11.25 | 8.90 | 9.20 | 0.00 | - | 7 | 71 | 0.00% |
| USB230120P00065000 | 2021-12-07 10:59AM EDT | 65.00 | 12.61 | 10.95 | 11.35 | 0.00 | - | 3 | 70 | 0.00% |
| USB230120P00067500 | 2021-12-06 11:38AM EDT | 67.50 | 15.10 | 12.40 | 12.80 | 0.00 | - | 2 | 11 | 0.00% |
| USB230120P00070000 | 2021-11-15 11:18AM EDT | 70.00 | 13.90 | 16.85 | 17.15 | 0.00 | - | 2 | 97 | 0.00% |
| USB230120P00075000 | 2021-10-27 11:20AM EDT | 75.00 | 17.75 | 20.65 | 21.25 | 0.00 | - | 49 | 60 | 0.00% |
| USB230120P00080000 | 2021-10-26 11:59AM EDT | 80.00 | 20.85 | 25.10 | 25.75 | 0.00 | - | 16 | 53 | 0.00% |
| USB230120P00085000 | 2021-10-27 10:46AM EDT | 85.00 | 26.60 | 29.05 | 30.50 | 0.00 | - | 3 | 74 | 0.00% |
| USB230120P00090000 | 2021-12-30 4:30PM EDT | 90.00 | 35.05 | 32.50 | 33.45 | 0.00 | - | 22 | 81 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
