Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
18.035,68 -82,64 (-0,46%) Euro Stoxx 50
4.953,50 -27,59 (-0,55%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,00 -31,70 (-1,34%) EUR/USD
1,0726 +0,0001 (+0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00037000 | 2024-04-22 2:38PM EDT | 37.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240510C00039000 | 2024-04-24 3:23PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240510C00040000 | 2024-04-29 11:40AM EDT | 40.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240510C00040500 | 2024-04-29 3:01PM EDT | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USB240510C00041000 | 2024-04-29 3:09PM EDT | 41.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| USB240510C00041500 | 2024-04-29 2:08PM EDT | 41.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| USB240510C00042000 | 2024-04-29 9:58AM EDT | 42.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USB240510C00042500 | 2024-04-29 2:47PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB240510C00043000 | 2024-04-29 3:12PM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| USB240510C00043500 | 2024-04-29 10:07AM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| USB240510C00044000 | 2024-04-29 9:54AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB240510C00044500 | 2024-04-29 3:23PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| USB240510C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510C00046000 | 2024-04-12 2:25PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| USB240510C00047000 | 2024-04-18 11:38AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240510C00048000 | 2024-04-10 10:48AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| USB240510C00049000 | 2024-04-09 2:48PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510P00031000 | 2024-04-18 9:40AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| USB240510P00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510P00036000 | 2024-04-10 12:05PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| USB240510P00037000 | 2024-04-18 10:45AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510P00038000 | 2024-04-23 9:55AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240510P00038500 | 2024-04-22 11:30AM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240510P00039000 | 2024-04-29 10:29AM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| USB240510P00040000 | 2024-04-29 1:41PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB240510P00040500 | 2024-04-29 3:23PM EDT | 40.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| USB240510P00041000 | 2024-04-29 3:06PM EDT | 41.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| USB240510P00041500 | 2024-04-29 11:42AM EDT | 41.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USB240510P00042000 | 2024-04-24 2:02PM EDT | 42.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240510P00042500 | 2024-04-24 1:07PM EDT | 42.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510P00043000 | 2024-04-22 9:46AM EDT | 43.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240510P00043500 | 2024-04-22 11:43AM EDT | 43.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240510P00044000 | 2024-04-17 10:07AM EDT | 44.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
