Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.172,82 -142,22 (-0,24%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 9.59 | 9.20 | 10.80 | +9.59 | - | - | 1 | 86.52% |
| USB240531C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 4.70 | 4.45 | 4.85 | 0.00 | - | 2 | 14 | 44.14% |
| USB240531C00038000 | 2024-04-18 11:08AM EDT | 38.00 | 2.75 | 2.82 | 3.80 | 0.00 | - | - | 1 | 35.45% |
| USB240531C00039000 | 2024-04-22 1:55PM EDT | 39.00 | 3.02 | 1.54 | 2.99 | 0.00 | - | - | 1 | 34.03% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 40.00 | 1.80 | 1.98 | 2.54 | 0.00 | - | 9 | 23 | 39.55% |
| USB240531C00041000 | 2024-05-03 1:57PM EDT | 41.00 | 1.40 | 1.38 | 1.44 | +0.25 | +21.74% | 1 | 49 | 27.39% |
| USB240531C00042000 | 2024-05-02 1:02PM EDT | 42.00 | 0.66 | 0.85 | 0.90 | 0.00 | - | 1 | 118 | 25.88% |
| USB240531C00043000 | 2024-05-03 1:20PM EDT | 43.00 | 0.50 | 0.48 | 0.53 | +0.06 | +13.64% | 4 | 90 | 25.24% |
| USB240531C00044000 | 2024-05-03 3:16PM EDT | 44.00 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 2,099 | 217 | 24.81% |
| USB240531C00045000 | 2024-05-03 11:43AM EDT | 45.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 2 | 92 | 24.71% |
| USB240531C00046000 | 2024-05-01 9:31AM EDT | 46.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 7 | 25.10% |
| USB240531C00047000 | 2024-05-01 2:51PM EDT | 47.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 45 | 26.37% |
| USB240531C00048000 | 2024-04-17 10:54AM EDT | 48.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 20 | 27.34% |
| USB240531C00050000 | 2024-05-01 12:25PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 1 | 31.64% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00033000 | 2024-04-18 3:37PM EDT | 33.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 1 | 42.58% |
| USB240531P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 5 | 5,683 | 34.38% |
| USB240531P00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 32.23% |
| USB240531P00037000 | 2024-04-30 10:48AM EDT | 37.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 26 | 29.20% |
| USB240531P00038000 | 2024-05-02 12:27PM EDT | 38.00 | 0.30 | 0.15 | 0.18 | 0.00 | - | 10 | 31 | 27.30% |
| USB240531P00039000 | 2024-05-02 12:05PM EDT | 39.00 | 0.50 | 0.27 | 0.31 | 0.00 | - | 1 | 127 | 25.88% |
| USB240531P00040000 | 2024-05-02 12:39PM EDT | 40.00 | 0.78 | 0.48 | 0.50 | 0.00 | - | 43 | 140 | 23.98% |
| USB240531P00041000 | 2024-05-02 12:05PM EDT | 41.00 | 1.25 | 0.81 | 0.85 | 0.00 | - | 1 | 26 | 23.32% |
| USB240531P00042000 | 2024-04-15 12:08PM EDT | 42.00 | 1.81 | 1.28 | 1.39 | 0.00 | - | - | 32 | 23.63% |
| USB240531P00046000 | 2024-04-22 12:48PM EDT | 46.00 | 4.89 | 3.25 | 5.50 | 0.00 | - | - | 0 | 54.54% |
