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
59.454,67 +566,51 (+0,96%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-26 9:38AM EDT | 15.00 | 26.31 | 25.85 | 26.50 | +0.56 | +2.17% | 1 | 17 | 53.71% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 22.10 | 24.95 | 0.00 | - | 2 | 66 | 90.45% |
| USB250117C00020000 | 2024-04-23 11:01AM EDT | 20.00 | 21.36 | 20.20 | 22.45 | 0.00 | - | 1 | 46 | 78.54% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 75.54% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 15.40 | 17.70 | 0.00 | - | 1 | 957 | 62.55% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 13.10 | 15.30 | 0.00 | - | 2 | 1,141 | 55.01% |
| USB250117C00030000 | 2024-04-26 3:26PM EDT | 30.00 | 12.15 | 10.95 | 12.10 | -0.55 | -4.33% | 10 | 3,675 | 37.87% |
| USB250117C00032500 | 2024-04-18 3:52PM EDT | 32.50 | 8.70 | 8.60 | 10.05 | 0.00 | - | 351 | 1,368 | 36.11% |
| USB250117C00035000 | 2024-04-26 11:11AM EDT | 35.00 | 8.10 | 7.00 | 9.00 | +0.55 | +7.28% | 4 | 2,110 | 42.02% |
| USB250117C00037500 | 2024-04-24 2:30PM EDT | 37.50 | 6.60 | 5.30 | 6.45 | 0.00 | - | 1 | 1,569 | 33.08% |
| USB250117C00040000 | 2024-04-25 1:13PM EDT | 40.00 | 4.75 | 4.80 | 4.95 | 0.00 | - | 50 | 2,001 | 31.76% |
| USB250117C00042500 | 2024-04-26 2:32PM EDT | 42.50 | 3.75 | 3.50 | 3.70 | +0.20 | +5.63% | 1 | 1,860 | 30.73% |
| USB250117C00045000 | 2024-04-26 2:04PM EDT | 45.00 | 2.69 | 2.52 | 2.66 | +0.06 | +2.28% | 1 | 3,081 | 29.64% |
| USB250117C00047500 | 2024-04-24 10:21AM EDT | 47.50 | 1.98 | 1.76 | 1.89 | 0.00 | - | 4 | 1,422 | 29.04% |
| USB250117C00050000 | 2024-04-26 2:55PM EDT | 50.00 | 1.34 | 1.20 | 1.33 | +0.08 | +6.35% | 1 | 3,014 | 28.71% |
| USB250117C00052500 | 2024-04-22 12:22PM EDT | 52.50 | 0.96 | 0.80 | 0.92 | 0.00 | - | 3 | 1,262 | 28.44% |
| USB250117C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 0.59 | 0.59 | 0.69 | 0.00 | - | 2 | 1,131 | 29.03% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.41 | 0.45 | 0.00 | - | 1 | 672 | 28.52% |
| USB250117C00060000 | 2024-04-26 1:07PM EDT | 60.00 | 0.30 | 0.29 | 0.33 | +0.05 | +20.00% | 1 | 705 | 28.91% |
| USB250117C00065000 | 2024-04-17 10:47AM EDT | 65.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 5 | 324 | 29.93% |
| USB250117C00070000 | 2024-04-24 10:38AM EDT | 70.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 10 | 163 | 31.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-04-23 10:37AM EDT | 15.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 10 | 1,412 | 59.38% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 5 | 409 | 53.71% |
| USB250117P00020000 | 2024-04-17 10:11AM EDT | 20.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 4 | 1,983 | 49.81% |
| USB250117P00022500 | 2024-04-24 10:07AM EDT | 22.50 | 0.30 | 0.25 | 0.31 | 0.00 | - | 3 | 1,513 | 45.80% |
| USB250117P00025000 | 2024-04-23 10:37AM EDT | 25.00 | 0.41 | 0.35 | 0.44 | 0.00 | - | 10 | 4,613 | 42.38% |
| USB250117P00027500 | 2024-04-25 1:16PM EDT | 27.50 | 0.62 | 0.52 | 0.62 | 0.00 | - | 2 | 3,760 | 39.23% |
| USB250117P00030000 | 2024-04-25 1:10PM EDT | 30.00 | 0.91 | 0.77 | 0.84 | 0.00 | - | 11 | 11,088 | 35.94% |
| USB250117P00032500 | 2024-04-26 12:53PM EDT | 32.50 | 1.22 | 1.19 | 1.23 | -0.13 | -9.63% | 15 | 3,289 | 33.91% |
| USB250117P00035000 | 2024-04-24 10:29AM EDT | 35.00 | 1.75 | 1.75 | 1.87 | 0.00 | - | 30 | 4,057 | 33.01% |
| USB250117P00037500 | 2024-04-26 11:17AM EDT | 37.50 | 2.56 | 2.48 | 2.61 | +0.07 | +2.81% | 8 | 2,019 | 31.35% |
| USB250117P00040000 | 2024-04-24 3:05PM EDT | 40.00 | 3.37 | 3.40 | 3.55 | 0.00 | - | 3 | 2,076 | 29.72% |
| USB250117P00042500 | 2024-04-17 1:18PM EDT | 42.50 | 5.80 | 4.60 | 4.75 | 0.00 | - | 5 | 2,785 | 28.38% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 45.00 | 6.15 | 6.05 | 6.20 | 0.00 | - | 101 | 9,774 | 27.16% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 47.50 | 7.95 | 7.75 | 8.90 | 0.00 | - | 33 | 676 | 33.96% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 9.65 | 10.20 | 0.00 | - | 1 | 607 | 28.66% |
| USB250117P00052500 | 2024-04-16 1:32PM EDT | 52.50 | 12.25 | 10.30 | 13.35 | 0.00 | - | 1 | 36 | 38.26% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 26.12% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 42.54% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 95.25% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 52.37% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
