Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
14.408,45 +25,09 (+0,17%) Euro Stoxx 50
3.943,58 +8,07 (+0,21%) Dow Jones 30
33.849,46 -497,57 (-1,45%) Gold
1.769,70 +14,40 (+0,82%) EUR/USD
1,0378 +0,0033 (+0,3217%) BTC-EUR
15.890,30 +134,49 (+0,85%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB221216C00035000 | 2022-07-13 9:19AM EST | 35.00 | 10.78 | 13.70 | 13.90 | 0.00 | - | - | 0 | 255.08% |
| USB221216C00037500 | 2022-07-13 9:04AM EST | 37.50 | 8.70 | 11.30 | 11.50 | 0.00 | - | - | 2 | 221.92% |
| USB221216C00040000 | 2022-07-28 12:43PM EST | 40.00 | 7.40 | 9.00 | 9.30 | 0.00 | - | - | 4 | 193.65% |
| USB221216C00042500 | 2022-08-08 11:21AM EST | 42.50 | 5.90 | 6.90 | 7.10 | 0.00 | - | - | 51 | 167.48% |
| USB221216C00045000 | 2022-07-28 1:30PM EST | 45.00 | 3.75 | 5.00 | 5.20 | 0.00 | - | - | 113 | 145.85% |
| USB221216C00047500 | 2022-08-11 1:37PM EST | 47.50 | 3.49 | 3.40 | 3.60 | +0.84 | +31.70% | 2 | 67 | 128.27% |
| USB221216C00050000 | 2022-08-11 11:00AM EST | 50.00 | 2.05 | 2.10 | 2.20 | +0.40 | +24.24% | 4 | 413 | 111.72% |
| USB221216C00052500 | 2022-08-11 10:19AM EST | 52.50 | 1.20 | 1.20 | 1.30 | +0.32 | +36.36% | 20 | 256 | 100.78% |
| USB221216C00055000 | 2022-08-11 10:08AM EST | 55.00 | 0.60 | 0.60 | 0.70 | +0.15 | +33.33% | 2 | 456 | 91.70% |
| USB221216C00057500 | 2022-08-11 9:48AM EST | 57.50 | 0.35 | 0.25 | 0.35 | +0.13 | +59.09% | 30 | 2,075 | 84.38% |
| USB221216C00060000 | 2022-08-05 10:05AM EST | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 949 | 81.45% |
| USB221216C00062500 | 2022-07-22 12:18PM EST | 62.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 8 | 86.72% |
| USB221216C00065000 | 2022-07-15 10:26AM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 77 | 90.82% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB221216P00022500 | 2022-07-18 8:30AM EST | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 137.50% |
| USB221216P00030000 | 2022-08-08 11:13AM EST | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 28 | 96.88% |
| USB221216P00032500 | 2022-08-03 1:39PM EST | 32.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 12 | 23 | 82.23% |
| USB221216P00035000 | 2022-08-09 9:44AM EST | 35.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 29 | 76.95% |
| USB221216P00037500 | 2022-08-09 9:43AM EST | 37.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | 10 | 2,337 | 66.11% |
| USB221216P00040000 | 2022-08-10 12:35PM EST | 40.00 | 0.75 | 0.65 | 0.75 | -0.12 | -13.79% | 1 | 592 | 55.32% |
| USB221216P00042500 | 2022-08-04 2:55PM EST | 42.50 | 1.40 | 1.00 | 1.10 | 0.00 | - | 2 | 423 | 43.12% |
| USB221216P00045000 | 2022-08-09 2:50PM EST | 45.00 | 2.10 | 1.55 | 1.65 | 0.00 | - | 59 | 1,091 | 22.41% |
| USB221216P00047500 | 2022-08-11 1:38PM EST | 47.50 | 2.50 | 2.45 | 2.50 | -0.70 | -21.88% | 59 | 603 | 0.00% |
| USB221216P00050000 | 2022-08-11 12:34PM EST | 50.00 | 3.70 | 3.60 | 3.80 | -0.50 | -11.90% | 46 | 113 | 0.00% |
| USB221216P00052500 | 2022-08-05 9:18AM EST | 52.50 | 6.00 | 5.10 | 5.40 | 0.00 | - | 58 | 169 | 0.00% |
| USB221216P00055000 | 2022-07-28 8:34AM EST | 55.00 | 7.40 | 7.10 | 7.30 | 0.00 | - | - | 87 | 0.00% |
| USB221216P00057500 | 2022-07-19 10:39AM EST | 57.50 | 10.86 | 9.40 | 9.60 | 0.00 | - | - | 9 | 0.00% |
| USB221216P00060000 | 2022-07-25 10:54AM EST | 60.00 | 11.70 | 11.70 | 12.00 | 0.00 | - | - | 5 | 0.00% |
| USB221216P00065000 | 2022-07-25 10:46AM EST | 65.00 | 16.70 | 16.60 | 16.90 | 0.00 | - | - | 4 | 0.00% |
| USB221216P00070000 | 2022-07-28 2:08PM EST | 70.00 | 24.20 | 21.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| USB221216P00080000 | 2022-07-25 8:40AM EST | 80.00 | 32.20 | 31.60 | 31.80 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
