Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.347,20 +4,70 (+0,20%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.498,37 +672,88 (+1,14%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018C00027500 | 2024-02-06 12:45PM EDT | 27.50 | 13.15 | 15.25 | 16.45 | 0.00 | - | - | 1 | 76.37% |
| USB241018C00030000 | 2024-04-17 9:58AM EDT | 30.00 | 10.39 | 9.75 | 11.90 | 0.00 | - | 1 | 13 | 43.26% |
| USB241018C00032500 | 2024-04-19 9:33AM EDT | 32.50 | 8.20 | 7.40 | 9.55 | 0.00 | - | 1 | 8 | 37.48% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 35.00 | 7.15 | 5.30 | 7.50 | 0.00 | - | 35 | 657 | 34.99% |
| USB241018C00037500 | 2024-04-18 11:12AM EDT | 37.50 | 4.90 | 3.60 | 5.65 | 0.00 | - | 1 | 183 | 32.86% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 40.00 | 4.10 | 1.89 | 4.05 | +0.25 | +6.49% | 173 | 185 | 31.03% |
| USB241018C00042500 | 2024-04-25 2:01PM EDT | 42.50 | 2.75 | 2.66 | 2.75 | 0.00 | - | 3 | 146 | 29.53% |
| USB241018C00045000 | 2024-04-25 1:50PM EDT | 45.00 | 1.77 | 1.71 | 1.80 | 0.00 | - | 5 | 188 | 28.66% |
| USB241018C00047500 | 2024-04-26 2:57PM EDT | 47.50 | 1.17 | 1.05 | 1.14 | +0.06 | +5.41% | 57 | 172 | 28.15% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 50.00 | 0.78 | 0.62 | 0.70 | 0.00 | - | 2 | 186 | 27.83% |
| USB241018C00052500 | 2024-04-24 3:35PM EDT | 52.50 | 0.48 | 0.37 | 0.47 | 0.00 | - | 4 | 76 | 28.52% |
| USB241018C00055000 | 2024-04-24 3:35PM EDT | 55.00 | 0.30 | 0.21 | 0.28 | 0.00 | - | 1 | 127 | 28.32% |
| USB241018C00060000 | 2024-04-12 11:57AM EDT | 60.00 | 0.23 | 0.08 | 0.14 | 0.00 | - | 5 | 34 | 30.08% |
| USB241018C00065000 | 2024-03-21 1:20PM EDT | 65.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | - | 5 | 33.20% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241018P00025000 | 2024-04-17 1:44PM EDT | 25.00 | 0.25 | 0.16 | 0.19 | 0.00 | - | 11 | 92 | 43.36% |
| USB241018P00027500 | 2024-04-25 2:14PM EDT | 27.50 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 6 | 39.45% |
| USB241018P00030000 | 2024-04-24 3:34PM EDT | 30.00 | 0.42 | 0.40 | 0.44 | 0.00 | - | 1 | 56 | 36.43% |
| USB241018P00032500 | 2024-04-24 3:34PM EDT | 32.50 | 0.67 | 0.66 | 0.71 | 0.00 | - | 1 | 95 | 34.03% |
| USB241018P00035000 | 2024-04-19 11:30AM EDT | 35.00 | 1.48 | 1.09 | 1.14 | 0.00 | - | 1 | 245 | 32.06% |
| USB241018P00037500 | 2024-04-25 2:04PM EDT | 37.50 | 1.87 | 1.73 | 1.79 | 0.00 | - | 1 | 611 | 30.45% |
| USB241018P00040000 | 2024-04-26 10:16AM EDT | 40.00 | 2.59 | 2.62 | 2.70 | -0.04 | -1.52% | 1 | 429 | 28.96% |
| USB241018P00042500 | 2024-04-16 12:48PM EDT | 42.50 | 4.40 | 3.85 | 3.95 | 0.00 | - | 1 | 219 | 27.95% |
| USB241018P00045000 | 2024-04-22 9:50AM EDT | 45.00 | 6.00 | 5.35 | 5.50 | 0.00 | - | 5 | 90 | 26.98% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 47.50 | 7.85 | 7.15 | 7.35 | 0.00 | - | 1 | 92 | 26.29% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 50.00 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 46.68% |
