Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
17.948,77 +16,60 (+0,09%) Euro Stoxx 50
4.906,45 -14,77 (-0,30%) Dow Jones 30
38.019,04 +115,75 (+0,31%) Gold
2.301,50 -9,50 (-0,41%) EUR/USD
1,0687 -0,0031 (-0,29%) Bitcoin EUR
54.636,07 +883,60 (+1,64%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00034000 | 2024-04-15 12:56PM EDT | 34.00 | 8.10 | 6.90 | 7.40 | 0.00 | - | - | 8 | 56.06% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 35.00 | 7.05 | 5.45 | 6.50 | 0.00 | - | - | 1 | 55.18% |
| USB240524C00036000 | 2024-04-16 1:32PM EDT | 36.00 | 5.35 | 4.50 | 5.40 | 0.00 | - | - | 1 | 42.97% |
| USB240524C00037000 | 2024-05-01 9:59AM EDT | 37.00 | 3.50 | 2.89 | 4.45 | 0.00 | - | 1 | 15 | 38.77% |
| USB240524C00038000 | 2024-04-15 3:21PM EDT | 38.00 | 4.05 | 2.52 | 3.75 | 0.00 | - | 12 | 13 | 42.87% |
| USB240524C00039000 | 2024-05-01 11:01AM EDT | 39.00 | 2.48 | 1.76 | 2.56 | 0.00 | - | 1 | 87 | 28.61% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 40.00 | 1.60 | 1.77 | 1.83 | 0.00 | - | 1 | 80 | 27.98% |
| USB240524C00041000 | 2024-05-01 2:56PM EDT | 41.00 | 1.56 | 1.14 | 1.18 | 0.00 | - | 36 | 142 | 26.32% |
| USB240524C00042000 | 2024-05-01 2:51PM EDT | 42.00 | 0.98 | 0.70 | 0.73 | 0.00 | - | 100 | 120 | 26.12% |
| USB240524C00043000 | 2024-05-02 9:36AM EDT | 43.00 | 0.40 | 0.40 | 0.42 | -0.03 | -6.52% | 10 | 313 | 25.98% |
| USB240524C00044000 | 2024-05-01 3:01PM EDT | 44.00 | 0.33 | 0.20 | 0.23 | 0.00 | - | 1 | 239 | 26.12% |
| USB240524C00045000 | 2024-05-01 2:28PM EDT | 45.00 | 0.10 | 0.13 | 0.14 | 0.00 | - | 5 | 107 | 27.44% |
| USB240524C00046000 | 2024-04-16 10:44AM EDT | 46.00 | 0.27 | 0.06 | 0.08 | 0.00 | - | 45 | 46 | 28.32% |
| USB240524C00047000 | 2024-04-26 9:46AM EDT | 47.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 8 | 28.52% |
| USB240524C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 33.40% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 35.16% |
| USB240524C00052000 | 2024-04-08 1:39PM EDT | 52.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.29% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00033000 | 2024-05-01 2:30PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 42.97% |
| USB240524P00034000 | 2024-04-19 10:39AM EDT | 34.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 42.97% |
| USB240524P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 6 | 36.13% |
| USB240524P00036000 | 2024-05-01 9:41AM EDT | 36.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 308 | 33.99% |
| USB240524P00037000 | 2024-04-26 11:02AM EDT | 37.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 40 | 31.25% |
| USB240524P00038000 | 2024-05-01 2:48PM EDT | 38.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 81 | 28.32% |
| USB240524P00039000 | 2024-05-01 2:30PM EDT | 39.00 | 0.38 | 0.32 | 0.34 | 0.00 | - | 1 | 356 | 27.59% |
| USB240524P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.64 | 0.57 | 0.61 | 0.00 | - | 5 | 138 | 27.20% |
| USB240524P00041000 | 2024-05-01 2:39PM EDT | 41.00 | 0.98 | 0.96 | 1.00 | 0.00 | - | 4 | 48 | 26.56% |
| USB240524P00042000 | 2024-04-26 2:36PM EDT | 42.00 | 1.39 | 1.49 | 1.54 | 0.00 | - | 1 | 51 | 26.12% |
| USB240524P00043000 | 2024-04-08 2:50PM EDT | 43.00 | 1.38 | 2.22 | 2.45 | 0.00 | - | - | 1 | 32.23% |
| USB240524P00044000 | 2024-04-18 10:55AM EDT | 44.00 | 4.33 | 2.00 | 3.20 | 0.00 | - | - | 1 | 31.84% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 45.00 | 3.76 | 3.60 | 4.15 | 0.00 | - | 15 | 20 | 36.13% |
