Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB211203C000520002021-11-24 2:07PM EST52.007.905.605.750.00--258.01%
USB211203C000540002021-11-26 12:54PM EST54.003.553.703.800.00-191945.31%
USB211203C000550002021-11-29 11:47AM EST55.002.582.762.84-3.42-57.00%1338.48%
USB211203C000560002021-11-29 11:00AM EST56.001.581.851.94-0.31-16.40%111833.30%
USB211203C000570002021-11-29 12:13PM EST57.001.051.071.15-0.25-19.23%9616629.40%
USB211203C000575002021-11-29 12:24PM EST57.500.850.760.83-0.12-12.37%811228.13%
USB211203C000580002021-11-29 12:42PM EST58.000.550.520.57-0.32-36.78%1210927.15%
USB211203C000590002021-11-29 12:21PM EST59.000.210.180.24-0.26-55.32%28210126.66%
USB211203C000600002021-11-29 12:57PM EST60.000.070.060.07-0.12-63.16%14945325.20%
USB211203C000610002021-11-29 10:13AM EST61.000.040.030.04-0.05-55.56%921928.91%
USB211203C000620002021-11-29 12:46PM EST62.000.020.010.03-0.16-88.89%3513133.59%
USB211203C000625002021-11-29 11:04AM EST62.500.030.020.03-0.09-75.00%121036.72%
USB211203C000630002021-11-23 10:47AM EST63.000.080.000.010.00-1530033.59%
USB211203C000640002021-11-22 10:17AM EST64.000.030.000.140.00-23152.73%
USB211203C000650002021-11-22 2:16PM EST65.000.040.000.030.00-2519750.78%
USB211203C000660002021-11-10 1:17PM EST66.000.100.000.100.00-15361.33%
USB211203C000670002021-11-11 3:20PM EST67.000.050.000.420.00-327588.48%
USB211203C000680002021-11-03 11:00AM EST68.000.150.001.960.00--1147.75%
USB211203C000850002021-11-24 11:53AM EST85.000.010.000.150.00--2155.47%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB211203P000500002021-11-11 9:30AM EST50.000.070.010.750.00-161103.13%
USB211203P000520002021-11-29 12:42PM EST52.000.060.050.06-0.09-60.00%13950.78%
USB211203P000540002021-11-29 11:41AM EST54.000.130.100.12-0.13-50.00%4642.19%
USB211203P000550002021-11-29 10:57AM EST55.000.230.140.16-0.17-42.50%88136.13%
USB211203P000560002021-11-29 12:19PM EST56.000.290.230.27-0.31-51.67%10021032.13%
USB211203P000570002021-11-29 11:16AM EST57.000.610.420.48-0.48-44.04%1419628.37%
USB211203P000575002021-11-26 11:52AM EST57.501.370.610.680.00-5627.93%
USB211203P000580002021-11-29 11:16AM EST58.001.040.840.93-0.61-36.97%318627.34%
USB211203P000590002021-11-29 10:09AM EST59.002.021.511.61-0.25-11.01%15827.34%
USB211203P000600002021-11-26 12:00PM EST60.002.662.372.47-0.39-12.79%118328.91%
USB211203P000610002021-11-29 10:39AM EST61.004.113.303.45+0.08+1.99%106535.16%
USB211203P000620002021-11-22 3:54PM EST62.002.804.304.450.00-611242.58%
USB211203P000625002021-11-24 2:26PM EST62.502.634.804.950.00-2746.09%
USB211203P000630002021-11-19 12:42PM EST63.004.975.305.400.00-1942.58%
USB211203P000640002021-11-12 2:38PM EST64.003.926.306.450.00-3356.25%