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
59.685,29 -1.167,07 (-1,92%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00034000 | 2024-04-10 10:38AM EDT | 34.00 | 9.05 | 5.20 | 9.25 | 0.00 | - | - | 3 | 228.13% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 4.90 | 7.25 | 0.00 | - | 1 | 2 | 348.83% |
| USB240426C00036500 | 2024-04-19 3:55PM EDT | 36.50 | 3.93 | 4.50 | 4.75 | 0.00 | - | 1 | 1 | 93.75% |
| USB240426C00037000 | 2024-04-23 10:27AM EDT | 37.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 134.38% |
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 37.50 | 3.63 | 1.91 | 5.75 | 0.00 | - | 1 | 3 | 156.64% |
| USB240426C00038000 | 2024-04-26 10:50AM EDT | 38.00 | 3.20 | 2.95 | 3.20 | +0.49 | +18.08% | 2 | 23 | 107.03% |
| USB240426C00038500 | 2024-04-19 2:48PM EDT | 38.50 | 1.69 | 2.14 | 3.40 | 0.00 | - | 2 | 19 | 111.33% |
| USB240426C00039000 | 2024-04-25 9:32AM EDT | 39.00 | 2.72 | 1.80 | 2.39 | 0.00 | - | 1 | 96 | 118.36% |
| USB240426C00039500 | 2024-04-26 12:35PM EDT | 39.50 | 1.81 | 0.69 | 2.18 | +0.48 | +36.09% | 2 | 87 | 142.58% |
| USB240426C00040000 | 2024-04-26 3:40PM EDT | 40.00 | 1.24 | 0.76 | 1.39 | +0.49 | +65.33% | 158 | 570 | 81.64% |
| USB240426C00040500 | 2024-04-26 3:40PM EDT | 40.50 | 0.84 | 0.39 | 0.90 | +0.24 | +40.00% | 80 | 388 | 62.50% |
| USB240426C00041000 | 2024-04-26 3:54PM EDT | 41.00 | 0.21 | 0.09 | 0.16 | -0.14 | -40.00% | 107 | 783 | 10.16% |
| USB240426C00041500 | 2024-04-26 3:45PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 80 | 1,149 | 12.50% |
| USB240426C00042000 | 2024-04-26 3:14PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 51 | 1,942 | 24.22% |
| USB240426C00042500 | 2024-04-26 12:39PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 68 | 34.38% |
| USB240426C00043000 | 2024-04-26 2:05PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 182 | 43.75% |
| USB240426C00043500 | 2024-04-25 10:04AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 53.13% |
| USB240426C00044000 | 2024-04-25 3:00PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 447 | 56.25% |
| USB240426C00044500 | 2024-04-22 11:12AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 65.63% |
| USB240426C00045000 | 2024-04-26 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 863 | 71.88% |
| USB240426C00046000 | 2024-04-26 2:01PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 358 | 87.50% |
| USB240426C00047000 | 2024-04-22 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 393 | 103.13% |
| USB240426C00047500 | 2024-04-16 12:36PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 118.75% |
| USB240426C00048500 | 2024-04-16 10:26AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 125.00% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 131.25% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 143.75% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00033000 | 2024-04-16 1:00PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 192 | 848 | 162.50% |
| USB240426P00034000 | 2024-04-18 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 66 | 143.75% |
| USB240426P00034500 | 2024-04-17 10:54AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| USB240426P00035000 | 2024-04-19 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 147 | 125.00% |
| USB240426P00035500 | 2024-04-19 3:47PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
| USB240426P00036000 | 2024-04-23 11:44AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 106.25% |
| USB240426P00036500 | 2024-04-25 1:03PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 93.75% |
| USB240426P00037000 | 2024-04-23 10:24AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 84.38% |
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 75.00% |
| USB240426P00038000 | 2024-04-25 2:30PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 65.63% |
| USB240426P00038500 | 2024-04-26 11:01AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 375 | 56.25% |
| USB240426P00039000 | 2024-04-26 11:22AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 535 | 51.56% |
| USB240426P00039500 | 2024-04-26 12:02PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 117 | 40.63% |
| USB240426P00040000 | 2024-04-26 12:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 1,013 | 29.69% |
| USB240426P00040500 | 2024-04-26 2:22PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 13 | 1,922 | 18.75% |
| USB240426P00041000 | 2024-04-26 3:56PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.38 | -95.00% | 783 | 1,159 | 7.42% |
| USB240426P00041500 | 2024-04-26 3:40PM EDT | 41.50 | 0.31 | 0.05 | 1.42 | -0.41 | -56.94% | 216 | 252 | 60.55% |
| USB240426P00042000 | 2024-04-26 2:39PM EDT | 42.00 | 0.61 | 0.56 | 1.85 | -0.48 | -44.04% | 4 | 410 | 77.93% |
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 42.50 | 1.45 | 0.88 | 1.84 | 0.00 | - | 25 | 29 | 114.84% |
| USB240426P00043000 | 2024-04-26 9:48AM EDT | 43.00 | 1.77 | 1.47 | 3.95 | -0.27 | -13.24% | 10 | 185 | 182.03% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 1.59 | 4.95 | 0.00 | - | 140 | 20 | 155.08% |
| USB240426P00045000 | 2024-04-26 9:48AM EDT | 45.00 | 3.80 | 2.46 | 5.70 | -1.60 | -29.63% | 5 | 23 | 147.66% |
| USB240426P00048000 | 2024-04-18 10:57AM EDT | 48.00 | 6.85 | 6.75 | 8.95 | -1.35 | -16.46% | 5 | 5 | 360.55% |
| USB240426P00048500 | 2024-04-17 2:23PM EDT | 48.50 | 9.00 | 7.10 | 9.45 | 0.00 | - | - | 0 | 362.30% |
