USB - U.S. Bancorp
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230609C00020000 | 2023-05-25 2:01PM EDT | 20.00 | 10.55 | 11.50 | 12.10 | 0.00 | - | 1 | 4 | 171.88% |
| USB230609C00021000 | 2023-05-17 10:00AM EDT | 21.00 | 8.70 | 10.50 | 10.90 | 0.00 | - | 1 | 6 | 187.89% |
| USB230609C00022000 | 2023-05-11 9:33AM EDT | 22.00 | 7.30 | 9.50 | 10.00 | 0.00 | - | 2 | 24 | 109.38% |
| USB230609C00023000 | 2023-05-30 10:02AM EDT | 23.00 | 7.50 | 8.50 | 9.00 | 0.00 | - | 1 | 18 | 96.88% |
| USB230609C00024000 | 2023-05-15 11:20AM EDT | 24.00 | 6.12 | 7.60 | 8.00 | 0.00 | - | 5 | 10 | 111.72% |
| USB230609C00026000 | 2023-05-16 3:49PM EDT | 26.00 | 3.50 | 5.70 | 6.00 | 0.00 | - | 12 | 2 | 95.70% |
| USB230609C00027000 | 2023-06-02 1:50PM EDT | 27.00 | 4.68 | 4.70 | 4.90 | +0.89 | +23.48% | 4 | 18 | 71.09% |
| USB230609C00028000 | 2023-06-02 11:56AM EDT | 28.00 | 3.70 | 3.70 | 4.10 | +1.45 | +64.44% | 1 | 37 | 73.63% |
| USB230609C00029000 | 2023-06-02 11:24AM EDT | 29.00 | 2.67 | 2.75 | 2.95 | +1.33 | +99.25% | 30 | 65 | 51.95% |
| USB230609C00029500 | 2023-06-02 2:47PM EDT | 29.50 | 2.29 | 2.35 | 2.50 | +1.49 | +186.25% | 12 | 11 | 52.73% |
| USB230609C00030000 | 2023-06-02 3:09PM EDT | 30.00 | 1.94 | 1.85 | 2.20 | +0.89 | +84.76% | 62 | 515 | 52.73% |
| USB230609C00030500 | 2023-06-02 3:12PM EDT | 30.50 | 1.53 | 1.50 | 1.65 | +0.73 | +91.25% | 70 | 213 | 52.15% |
| USB230609C00031000 | 2023-06-02 3:46PM EDT | 31.00 | 1.30 | 1.15 | 1.25 | +0.80 | +160.00% | 117 | 289 | 47.75% |
| USB230609C00031500 | 2023-06-02 3:52PM EDT | 31.50 | 0.96 | 0.80 | 0.90 | +0.61 | +174.29% | 260 | 350 | 44.34% |
| USB230609C00032000 | 2023-06-02 3:33PM EDT | 32.00 | 0.63 | 0.55 | 0.60 | +0.40 | +173.91% | 843 | 349 | 41.02% |
| USB230609C00032500 | 2023-06-02 3:58PM EDT | 32.50 | 0.36 | 0.30 | 0.40 | +0.23 | +176.92% | 221 | 198 | 40.43% |
| USB230609C00033000 | 2023-06-02 3:57PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | +0.14 | +233.33% | 1,045 | 522 | 39.65% |
| USB230609C00033500 | 2023-06-02 3:52PM EDT | 33.50 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 88 | 111 | 43.56% |
| USB230609C00034000 | 2023-06-02 3:58PM EDT | 34.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 28 | 453 | 46.09% |
| USB230609C00035000 | 2023-06-02 1:06PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 22 | 92 | 44.53% |
| USB230609C00035500 | 2023-05-25 12:55PM EDT | 35.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.30% |
| USB230609C00036000 | 2023-05-30 9:32AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 204 | 54.30% |
| USB230609C00037000 | 2023-05-17 2:07PM EDT | 37.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 183 | 63.67% |
| USB230609C00038000 | 2023-05-12 2:09PM EDT | 38.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 18 | 114.26% |
| USB230609C00039000 | 2023-06-02 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 15 | 15 | 71.88% |
| USB230609C00040000 | 2023-05-10 9:51AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 88.28% |
| USB230609C00041000 | 2023-05-08 10:10AM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 14 | 148.24% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230609P00019000 | 2023-05-22 1:05PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 217 | 183.59% |
| USB230609P00020000 | 2023-05-30 12:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 497 | 151.56% |
| USB230609P00021000 | 2023-05-22 3:02PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 261 | 135.94% |
| USB230609P00022000 | 2023-05-22 2:49PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 197 | 123.44% |
| USB230609P00023000 | 2023-05-30 12:55PM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 164 | 172 | 109.38% |
| USB230609P00024000 | 2023-06-02 9:37AM EDT | 24.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 2 | 74 | 96.88% |
| USB230609P00025000 | 2023-06-02 1:33PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 242 | 84.38% |
| USB230609P00025500 | 2023-06-01 12:27PM EDT | 25.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 401 | 401 | 78.13% |
| USB230609P00026000 | 2023-06-02 10:22AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 1 | 1,174 | 81.25% |
| USB230609P00026500 | 2023-06-02 11:54AM EDT | 26.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 279 | 439 | 75.00% |
| USB230609P00027000 | 2023-06-02 3:37PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 73 | 602 | 60.16% |
| USB230609P00027500 | 2023-06-02 3:37PM EDT | 27.50 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 59 | 1,008 | 67.58% |
| USB230609P00028000 | 2023-06-02 3:54PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 17 | 492 | 60.55% |
| USB230609P00028500 | 2023-06-02 3:52PM EDT | 28.50 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 924 | 243 | 57.81% |
| USB230609P00029000 | 2023-06-02 2:31PM EDT | 29.00 | 0.14 | 0.05 | 0.15 | -0.19 | -57.58% | 207 | 358 | 50.78% |
| USB230609P00029500 | 2023-06-02 3:02PM EDT | 29.50 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 51 | 231 | 54.10% |
| USB230609P00030000 | 2023-06-02 3:43PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.32 | -61.54% | 222 | 1,315 | 50.00% |
| USB230609P00030500 | 2023-06-02 3:58PM EDT | 30.50 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 822 | 217 | 48.05% |
| USB230609P00031000 | 2023-06-02 3:58PM EDT | 31.00 | 0.41 | 0.35 | 0.45 | -0.54 | -56.84% | 487 | 267 | 44.04% |
| USB230609P00031500 | 2023-06-02 3:49PM EDT | 31.50 | 0.51 | 0.55 | 0.60 | -0.74 | -59.20% | 279 | 34 | 40.82% |
| USB230609P00032000 | 2023-06-02 3:41PM EDT | 32.00 | 0.70 | 0.75 | 0.85 | -1.61 | -69.70% | 24 | 48 | 40.43% |
| USB230609P00032500 | 2023-06-02 11:45AM EDT | 32.50 | 1.30 | 1.00 | 1.15 | -1.05 | -44.68% | 1 | 15 | 39.84% |
| USB230609P00033000 | 2023-06-02 10:20AM EDT | 33.00 | 1.85 | 1.35 | 1.55 | -1.05 | -36.21% | 20 | 63 | 42.48% |
| USB230609P00034000 | 2023-05-25 3:27PM EDT | 34.00 | 3.64 | 2.10 | 2.40 | 0.00 | - | - | 2 | 45.12% |
| USB230609P00035000 | 2023-05-31 9:47AM EDT | 35.00 | 4.90 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 57.42% |
| USB230609P00036000 | 2023-05-15 11:20AM EDT | 36.00 | 6.43 | 4.10 | 4.50 | 0.00 | - | 5 | 5 | 52.34% |
| USB230609P00038000 | 2023-05-17 9:40AM EDT | 38.00 | 8.60 | 6.10 | 6.50 | 0.00 | - | - | 0 | 69.53% |
| USB230609P00039000 | 2023-05-02 10:22AM EDT | 39.00 | 7.60 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 217.09% |
