Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.869,46 +58,94 (+0,21%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220527C00040000 | 2022-05-13 10:41AM EDT | 40.00 | 8.90 | 8.70 | 9.40 | 0.00 | - | 10 | 51 | 109.18% |
| USB220527C00045000 | 2022-05-16 12:09AM EDT | 45.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | - | 3 | 52.93% |
| USB220527C00047000 | 2022-05-16 12:09AM EDT | 47.00 | 2.20 | 2.40 | 2.65 | 0.00 | - | - | 4 | 50.59% |
| USB220527C00048000 | 2022-05-20 3:39PM EDT | 48.00 | 1.40 | 1.65 | 1.85 | -0.60 | -30.00% | 11 | 16 | 46.09% |
| USB220527C00049000 | 2022-05-20 3:53PM EDT | 49.00 | 1.01 | 1.05 | 1.15 | -0.16 | -13.68% | 38 | 117 | 41.50% |
| USB220527C00050000 | 2022-05-20 3:41PM EDT | 50.00 | 0.50 | 0.50 | 0.65 | -0.30 | -37.50% | 55 | 115 | 39.26% |
| USB220527C00051000 | 2022-05-20 3:56PM EDT | 51.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 166 | 83 | 36.52% |
| USB220527C00052000 | 2022-05-20 12:48PM EDT | 52.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 12 | 73 | 37.31% |
| USB220527C00052500 | 2022-05-20 3:37PM EDT | 52.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 18 | 41.80% |
| USB220527C00053000 | 2022-05-18 12:00PM EDT | 53.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 159 | 50.00% |
| USB220527C00054000 | 2022-05-13 2:25PM EDT | 54.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 170 | 51.76% |
| USB220527C00055000 | 2022-05-20 2:15PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 48.83% |
| USB220527C00056000 | 2022-05-10 12:27PM EDT | 56.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 273 | 66.41% |
| USB220527C00057000 | 2022-05-20 1:12PM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,671 | 66.02% |
| USB220527C00058000 | 2022-04-26 1:42PM EDT | 58.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 11 | 1,342 | 79.69% |
| USB220527C00060000 | 2022-04-18 2:07PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 10 | 88.48% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220527P00040000 | 2022-04-28 2:00PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 75.78% |
| USB220527P00042000 | 2022-05-16 11:05AM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 72.27% |
| USB220527P00044000 | 2022-05-20 12:11PM EDT | 44.00 | 0.14 | 0.05 | 0.15 | -0.14 | -50.00% | 3 | 47 | 58.01% |
| USB220527P00045000 | 2022-05-20 3:50PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 1 | 38 | 53.91% |
| USB220527P00046000 | 2022-05-18 12:28PM EDT | 46.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 45 | 51.37% |
| USB220527P00047000 | 2022-05-20 3:11PM EDT | 47.00 | 0.55 | 0.30 | 0.40 | +0.12 | +27.91% | 19 | 42 | 48.54% |
| USB220527P00048000 | 2022-05-20 3:29PM EDT | 48.00 | 0.74 | 0.50 | 0.55 | +0.09 | +13.85% | 28 | 83 | 42.09% |
| USB220527P00049000 | 2022-05-20 3:20PM EDT | 49.00 | 1.30 | 0.80 | 0.95 | +0.40 | +44.44% | 33 | 259 | 41.90% |
| USB220527P00050000 | 2022-05-20 3:09PM EDT | 50.00 | 1.95 | 1.30 | 1.45 | +0.20 | +11.43% | 7 | 72 | 39.65% |
| USB220527P00051000 | 2022-05-20 10:33AM EDT | 51.00 | 2.00 | 1.95 | 2.20 | -0.18 | -8.26% | 20 | 108 | 41.99% |
| USB220527P00052000 | 2022-05-20 2:53PM EDT | 52.00 | 3.57 | 2.80 | 3.20 | -0.77 | -17.74% | 1 | 6 | 53.32% |
| USB220527P00053000 | 2022-05-20 3:21PM EDT | 53.00 | 4.61 | 3.70 | 4.10 | +0.95 | +25.96% | 10 | 13 | 57.52% |
| USB220527P00056000 | 2022-04-13 11:13AM EDT | 56.00 | 6.27 | 7.20 | 7.90 | 0.00 | - | 1 | 2 | 112.21% |
| USB220527P00058000 | 2022-04-18 12:03AM EDT | 58.00 | 5.50 | 8.30 | 8.80 | 0.00 | - | - | 0 | 53.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
