Deutsche Märkte geschlossen
DAX
15.280,86 +23,82 (+0,16%) Euro Stoxx 50
4.109,51 +19,93 (+0,49%) Dow Jones 30
35.252,16 +352,82 (+1,01%) Gold
1.785,30 -2,80 (-0,16%) EUR/USD
1,1277 -0,0043 (-0,38%) BTC-EUR
52.079,33 +3.917,46 (+8,13%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,65+0,15 (+0,25%)
Ab 1:12PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB211203C00052000 | 2021-11-24 2:07PM EST | 52.00 | 7.90 | 5.60 | 5.75 | 0.00 | - | - | 2 | 58.01% |
| USB211203C00054000 | 2021-11-26 12:54PM EST | 54.00 | 3.55 | 3.70 | 3.80 | 0.00 | - | 19 | 19 | 45.31% |
| USB211203C00055000 | 2021-11-29 11:47AM EST | 55.00 | 2.58 | 2.76 | 2.84 | -3.42 | -57.00% | 1 | 3 | 38.48% |
| USB211203C00056000 | 2021-11-29 11:00AM EST | 56.00 | 1.58 | 1.85 | 1.94 | -0.31 | -16.40% | 11 | 18 | 33.30% |
| USB211203C00057000 | 2021-11-29 12:13PM EST | 57.00 | 1.05 | 1.07 | 1.15 | -0.25 | -19.23% | 96 | 166 | 29.40% |
| USB211203C00057500 | 2021-11-29 12:24PM EST | 57.50 | 0.85 | 0.76 | 0.83 | -0.12 | -12.37% | 81 | 12 | 28.13% |
| USB211203C00058000 | 2021-11-29 12:42PM EST | 58.00 | 0.55 | 0.52 | 0.57 | -0.32 | -36.78% | 12 | 109 | 27.15% |
| USB211203C00059000 | 2021-11-29 12:21PM EST | 59.00 | 0.21 | 0.18 | 0.24 | -0.26 | -55.32% | 282 | 101 | 26.66% |
| USB211203C00060000 | 2021-11-29 12:57PM EST | 60.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 149 | 453 | 25.20% |
| USB211203C00061000 | 2021-11-29 10:13AM EST | 61.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 9 | 219 | 28.91% |
| USB211203C00062000 | 2021-11-29 12:46PM EST | 62.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 35 | 131 | 33.59% |
| USB211203C00062500 | 2021-11-29 11:04AM EST | 62.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 12 | 10 | 36.72% |
| USB211203C00063000 | 2021-11-23 10:47AM EST | 63.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 15 | 300 | 33.59% |
| USB211203C00064000 | 2021-11-22 10:17AM EST | 64.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 31 | 52.73% |
| USB211203C00065000 | 2021-11-22 2:16PM EST | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 197 | 50.78% |
| USB211203C00066000 | 2021-11-10 1:17PM EST | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 61.33% |
| USB211203C00067000 | 2021-11-11 3:20PM EST | 67.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 3 | 275 | 88.48% |
| USB211203C00068000 | 2021-11-03 11:00AM EST | 68.00 | 0.15 | 0.00 | 1.96 | 0.00 | - | - | 1 | 147.75% |
| USB211203C00085000 | 2021-11-24 11:53AM EST | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 155.47% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB211203P00050000 | 2021-11-11 9:30AM EST | 50.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 61 | 103.13% |
| USB211203P00052000 | 2021-11-29 12:42PM EST | 52.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 13 | 9 | 50.78% |
| USB211203P00054000 | 2021-11-29 11:41AM EST | 54.00 | 0.13 | 0.10 | 0.12 | -0.13 | -50.00% | 4 | 6 | 42.19% |
| USB211203P00055000 | 2021-11-29 10:57AM EST | 55.00 | 0.23 | 0.14 | 0.16 | -0.17 | -42.50% | 8 | 81 | 36.13% |
| USB211203P00056000 | 2021-11-29 12:19PM EST | 56.00 | 0.29 | 0.23 | 0.27 | -0.31 | -51.67% | 100 | 210 | 32.13% |
| USB211203P00057000 | 2021-11-29 11:16AM EST | 57.00 | 0.61 | 0.42 | 0.48 | -0.48 | -44.04% | 14 | 196 | 28.37% |
| USB211203P00057500 | 2021-11-26 11:52AM EST | 57.50 | 1.37 | 0.61 | 0.68 | 0.00 | - | 5 | 6 | 27.93% |
| USB211203P00058000 | 2021-11-29 11:16AM EST | 58.00 | 1.04 | 0.84 | 0.93 | -0.61 | -36.97% | 31 | 86 | 27.34% |
| USB211203P00059000 | 2021-11-29 10:09AM EST | 59.00 | 2.02 | 1.51 | 1.61 | -0.25 | -11.01% | 1 | 58 | 27.34% |
| USB211203P00060000 | 2021-11-26 12:00PM EST | 60.00 | 2.66 | 2.37 | 2.47 | -0.39 | -12.79% | 1 | 183 | 28.91% |
| USB211203P00061000 | 2021-11-29 10:39AM EST | 61.00 | 4.11 | 3.30 | 3.45 | +0.08 | +1.99% | 10 | 65 | 35.16% |
| USB211203P00062000 | 2021-11-22 3:54PM EST | 62.00 | 2.80 | 4.30 | 4.45 | 0.00 | - | 6 | 112 | 42.58% |
| USB211203P00062500 | 2021-11-24 2:26PM EST | 62.50 | 2.63 | 4.80 | 4.95 | 0.00 | - | 2 | 7 | 46.09% |
| USB211203P00063000 | 2021-11-19 12:42PM EST | 63.00 | 4.97 | 5.30 | 5.40 | 0.00 | - | 1 | 9 | 42.58% |
| USB211203P00064000 | 2021-11-12 2:38PM EST | 64.00 | 3.92 | 6.30 | 6.45 | 0.00 | - | 3 | 3 | 56.25% |
© 2021 Yahoo. Alle Rechte vorbehalten.
