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
58.910,03 -420,29 (-0,71%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 30.00 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 74.73% |
| USB241220C00032500 | 2024-02-27 10:59AM EDT | 32.50 | 10.10 | 13.25 | 13.55 | 0.00 | - | 5 | 19 | 72.12% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 35.00 | 7.20 | 7.80 | 9.45 | 0.00 | - | 5 | 37 | 48.45% |
| USB241220C00037500 | 2024-04-23 10:16AM EDT | 37.50 | 6.20 | 6.10 | 6.25 | 0.00 | - | 1 | 63 | 33.23% |
| USB241220C00040000 | 2024-04-26 3:52PM EDT | 40.00 | 4.68 | 3.60 | 4.75 | -1.27 | -21.34% | 13 | 25 | 31.96% |
| USB241220C00042500 | 2024-04-26 9:52AM EDT | 42.50 | 3.55 | 3.30 | 3.50 | +0.20 | +5.97% | 6 | 397 | 30.91% |
| USB241220C00045000 | 2024-04-24 10:37AM EDT | 45.00 | 2.60 | 2.34 | 2.45 | 0.00 | - | 1 | 296 | 29.65% |
| USB241220C00047500 | 2024-04-24 10:17AM EDT | 47.50 | 1.77 | 1.58 | 1.70 | 0.00 | - | 46 | 200 | 29.04% |
| USB241220C00050000 | 2024-04-25 10:41AM EDT | 50.00 | 1.12 | 1.05 | 1.15 | +0.05 | +4.67% | 6 | 216 | 28.57% |
| USB241220C00052500 | 2024-04-19 12:09PM EDT | 52.50 | 0.68 | 0.68 | 0.78 | 0.00 | - | 5 | 126 | 28.39% |
| USB241220C00055000 | 2024-04-23 11:58AM EDT | 55.00 | 0.54 | 0.44 | 0.53 | 0.00 | - | 3 | 67 | 28.42% |
| USB241220C00060000 | 2024-03-21 3:44PM EDT | 60.00 | 0.63 | 0.25 | 0.28 | 0.00 | - | 1 | 112 | 29.44% |
| USB241220C00065000 | 2024-04-08 10:01AM EDT | 65.00 | 0.30 | 0.09 | 0.15 | 0.00 | - | 1 | 28 | 30.27% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB241220P00020000 | 2024-04-11 10:42AM EDT | 20.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 6 | 14 | 51.56% |
| USB241220P00022500 | 2024-04-25 2:46PM EDT | 22.50 | 0.23 | 0.19 | 0.23 | 0.00 | - | 1 | 26 | 45.41% |
| USB241220P00025000 | 2024-04-22 9:42AM EDT | 25.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 7 | 118 | 42.29% |
| USB241220P00027500 | 2024-04-17 9:45AM EDT | 27.50 | 0.58 | 0.38 | 0.46 | 0.00 | - | 1 | 12 | 38.11% |
| USB241220P00030000 | 2024-04-26 10:00AM EDT | 30.00 | 0.65 | 0.61 | 0.68 | -0.01 | -1.52% | 2 | 39 | 35.40% |
| USB241220P00032500 | 2024-04-26 12:16PM EDT | 32.50 | 0.99 | 0.98 | 1.02 | +0.01 | +1.02% | 9 | 122 | 33.20% |
| USB241220P00035000 | 2024-04-25 10:34AM EDT | 35.00 | 1.67 | 1.44 | 1.60 | 0.00 | - | 1 | 135 | 32.18% |
| USB241220P00037500 | 2024-04-26 3:14PM EDT | 37.50 | 2.16 | 2.15 | 2.31 | -0.40 | -15.62% | 20 | 452 | 30.53% |
| USB241220P00040000 | 2024-04-23 1:50PM EDT | 40.00 | 3.19 | 3.10 | 3.20 | 0.00 | - | 10 | 209 | 28.65% |
| USB241220P00042500 | 2024-04-15 2:49PM EDT | 42.50 | 4.70 | 4.30 | 4.45 | 0.00 | - | 5 | 275 | 27.69% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 45.00 | 5.85 | 5.75 | 5.90 | 0.00 | - | 5 | 405 | 26.29% |
| USB241220P00047500 | 2024-04-23 9:52AM EDT | 47.50 | 7.65 | 7.50 | 9.15 | 0.00 | - | 1 | 79 | 37.83% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 50.00 | 9.60 | 8.50 | 9.95 | 0.00 | - | 2 | 72 | 27.78% |
| USB241220P00052500 | 2024-03-12 9:49AM EDT | 52.50 | 10.50 | 11.45 | 13.15 | 0.00 | - | 1 | 76 | 38.55% |
