Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.662,58 +743,39 (+1,26%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 15.15 | 16.30 | 0.00 | - | - | 1 | 126.37% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 10.20 | 11.35 | 0.00 | - | 8 | 9 | 91.21% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 7.70 | 8.85 | 0.00 | - | 69 | 77 | 72.17% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 4.20 | 8.15 | 0.00 | - | 8 | 12 | 125.49% |
| USB240517C00037500 | 2024-04-25 12:35PM EDT | 37.50 | 3.72 | 3.80 | 3.90 | 0.00 | - | 2 | 249 | 38.38% |
| USB240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.76 | 1.56 | 1.99 | +0.05 | +2.92% | 22 | 1,371 | 35.84% |
| USB240517C00042500 | 2024-04-26 2:39PM EDT | 42.50 | 0.58 | 0.47 | 0.50 | +0.06 | +11.54% | 12 | 2,684 | 26.86% |
| USB240517C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 51 | 8,142 | 25.98% |
| USB240517C00047500 | 2024-04-26 10:34AM EDT | 47.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 18 | 2,182 | 31.25% |
| USB240517C00050000 | 2024-04-25 10:21AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,867 | 67.68% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 79.10% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 89.65% |
| USB240517C00060000 | 2024-03-14 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 108.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 109.38% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 174.61% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 86.72% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,723 | 62.50% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,044 | 54.69% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 292 | 48.83% |
| USB240517P00035000 | 2024-04-24 3:25PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 56 | 255 | 38.48% |
| USB240517P00037500 | 2024-04-26 3:50PM EDT | 37.50 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 10 | 2,342 | 29.88% |
| USB240517P00040000 | 2024-04-26 12:25PM EDT | 40.00 | 0.47 | 0.50 | 0.53 | -0.26 | -35.62% | 16 | 3,160 | 26.17% |
| USB240517P00042500 | 2024-04-26 10:44AM EDT | 42.50 | 1.66 | 1.71 | 1.77 | -0.36 | -17.82% | 33 | 2,132 | 23.58% |
| USB240517P00045000 | 2024-04-19 11:24AM EDT | 45.00 | 5.05 | 3.50 | 4.00 | 0.00 | - | 3 | 307 | 28.71% |
| USB240517P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.45 | 6.30 | 7.20 | 0.00 | - | 800 | 0 | 54.79% |
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 10.35 | 7.75 | 10.80 | 0.00 | - | 65 | 0 | 68.75% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 9.30 | 12.60 | 0.00 | - | - | 0 | 114.60% |
