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
59.287,55 -347,78 (-0,58%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115C00025000 | 2024-02-05 10:41AM EDT | 25.00 | 15.74 | 17.15 | 18.85 | 0.00 | - | 10 | 10 | 76.39% |
| USB241115C00027500 | 2024-03-18 12:12PM EDT | 27.50 | 14.85 | 11.10 | 14.35 | 0.00 | - | - | 1 | 47.02% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 30.00 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 86.06% |
| USB241115C00032500 | 2024-04-17 10:02AM EDT | 32.50 | 8.29 | 8.85 | 9.75 | 0.00 | - | - | 2 | 37.40% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 6.48 | 5.70 | 7.75 | 0.00 | - | 17 | 78 | 35.13% |
| USB241115C00037500 | 2024-04-23 1:07PM EDT | 37.50 | 6.00 | 3.80 | 5.95 | 0.00 | - | 1 | 85 | 33.23% |
| USB241115C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 3.55 | 3.30 | 4.40 | 0.00 | - | 2 | 108 | 31.67% |
| USB241115C00042500 | 2024-04-24 10:33AM EDT | 42.50 | 3.35 | 3.00 | 3.10 | 0.00 | - | 3 | 1,432 | 30.20% |
| USB241115C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 2.02 | 2.04 | 2.13 | 0.00 | - | 3 | 968 | 29.38% |
| USB241115C00047500 | 2024-04-24 3:32PM EDT | 47.50 | 1.54 | 1.34 | 1.43 | 0.00 | - | 1,750 | 3,166 | 28.91% |
| USB241115C00050000 | 2024-04-24 1:25PM EDT | 50.00 | 1.00 | 0.90 | 0.94 | 0.00 | - | 13 | 460 | 28.61% |
| USB241115C00052500 | 2024-04-18 10:20AM EDT | 52.50 | 0.45 | 0.58 | 0.62 | 0.00 | - | 9 | 39 | 28.61% |
| USB241115C00055000 | 2024-04-15 3:28PM EDT | 55.00 | 0.58 | 0.33 | 0.41 | 0.00 | - | 25 | 256 | 28.76% |
| USB241115C00060000 | 2024-04-12 3:45PM EDT | 60.00 | 0.31 | 0.17 | 0.20 | 0.00 | - | 1 | 26 | 29.79% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241115P00020000 | 2024-02-13 12:57PM EDT | 20.00 | 0.27 | 0.16 | 0.19 | 0.00 | - | - | 2 | 54.49% |
| USB241115P00022500 | 2024-03-15 3:59PM EDT | 22.50 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 6 | 50.00% |
| USB241115P00025000 | 2024-02-22 4:52PM EDT | 25.00 | 0.46 | 0.24 | 0.28 | 0.00 | - | 75 | 84 | 43.56% |
| USB241115P00027500 | 2024-04-02 10:49AM EDT | 27.50 | 0.36 | 0.34 | 0.38 | 0.00 | - | 1 | 3 | 39.26% |
| USB241115P00030000 | 2024-04-22 10:43AM EDT | 30.00 | 0.67 | 0.53 | 0.59 | 0.00 | - | 306 | 355 | 36.67% |
| USB241115P00032500 | 2024-04-26 1:03PM EDT | 32.50 | 0.87 | 0.83 | 0.92 | -0.24 | -21.62% | 5 | 373 | 34.57% |
| USB241115P00035000 | 2024-04-15 3:19PM EDT | 35.00 | 1.66 | 1.31 | 1.39 | 0.00 | - | 30 | 911 | 32.52% |
| USB241115P00037500 | 2024-04-26 12:06PM EDT | 37.50 | 1.99 | 1.99 | 2.07 | -0.57 | -22.27% | 1 | 60 | 30.82% |
| USB241115P00040000 | 2024-04-26 1:51PM EDT | 40.00 | 2.89 | 2.92 | 2.99 | -0.11 | -3.67% | 9 | 36 | 29.25% |
| USB241115P00042500 | 2024-04-25 3:03PM EDT | 42.50 | 4.30 | 4.05 | 4.20 | 0.00 | - | 31 | 35 | 27.93% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 45.00 | 6.25 | 5.55 | 5.75 | 0.00 | - | 1 | 138 | 27.17% |
| USB241115P00047500 | 2024-04-18 9:40AM EDT | 47.50 | 8.75 | 7.35 | 8.50 | 0.00 | - | 8 | 13 | 35.28% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 50.00 | 9.45 | 7.45 | 10.45 | 0.00 | - | 24 | 247 | 35.25% |
| USB241115P00052500 | 2024-04-01 10:09AM EDT | 52.50 | 9.35 | 10.55 | 12.60 | 0.00 | - | 1 | 78 | 35.99% |
| USB241115P00055000 | 2024-04-01 10:50AM EDT | 55.00 | 11.45 | 12.80 | 15.25 | 0.00 | - | - | 1 | 41.60% |
