Deutsche Märkte schließen in 4 Stunden 11 Minuten

U.S. Bancorp (USB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,74-0,52 (-1,17%)
Börsenschluss: 04:00PM EST
43,78 +0,04 (+0,09%)
Vorbörslich: 07:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB221216C000350002022-07-13 9:19AM EST35.0010.7813.7013.900.00--0255.08%
USB221216C000375002022-07-13 9:04AM EST37.508.7011.3011.500.00--2221.92%
USB221216C000400002022-07-28 12:43PM EST40.007.409.009.300.00--4193.65%
USB221216C000425002022-08-08 11:21AM EST42.505.906.907.100.00--51167.48%
USB221216C000450002022-07-28 1:30PM EST45.003.755.005.200.00--113145.85%
USB221216C000475002022-08-11 1:37PM EST47.503.493.403.60+0.84+31.70%267128.27%
USB221216C000500002022-08-11 11:00AM EST50.002.052.102.20+0.40+24.24%4413111.72%
USB221216C000525002022-08-11 10:19AM EST52.501.201.201.30+0.32+36.36%20256100.78%
USB221216C000550002022-08-11 10:08AM EST55.000.600.600.70+0.15+33.33%245691.70%
USB221216C000575002022-08-11 9:48AM EST57.500.350.250.35+0.13+59.09%302,07584.38%
USB221216C000600002022-08-05 10:05AM EST60.000.150.100.200.00-694981.45%
USB221216C000625002022-07-22 12:18PM EST62.500.130.000.250.00--886.72%
USB221216C000650002022-07-15 10:26AM EST65.000.050.000.200.00--7790.82%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB221216P000225002022-07-18 8:30AM EST22.500.100.000.100.00--1137.50%
USB221216P000300002022-08-08 11:13AM EST30.000.150.050.200.00--2896.88%
USB221216P000325002022-08-03 1:39PM EST32.500.250.050.250.00-122382.23%
USB221216P000350002022-08-09 9:44AM EST35.000.400.250.350.00-102976.95%
USB221216P000375002022-08-09 9:43AM EST37.500.600.400.500.00-102,33766.11%
USB221216P000400002022-08-10 12:35PM EST40.000.750.650.75-0.12-13.79%159255.32%
USB221216P000425002022-08-04 2:55PM EST42.501.401.001.100.00-242343.12%
USB221216P000450002022-08-09 2:50PM EST45.002.101.551.650.00-591,09122.41%
USB221216P000475002022-08-11 1:38PM EST47.502.502.452.50-0.70-21.88%596030.00%
USB221216P000500002022-08-11 12:34PM EST50.003.703.603.80-0.50-11.90%461130.00%
USB221216P000525002022-08-05 9:18AM EST52.506.005.105.400.00-581690.00%
USB221216P000550002022-07-28 8:34AM EST55.007.407.107.300.00--870.00%
USB221216P000575002022-07-19 10:39AM EST57.5010.869.409.600.00--90.00%
USB221216P000600002022-07-25 10:54AM EST60.0011.7011.7012.000.00--50.00%
USB221216P000650002022-07-25 10:46AM EST65.0016.7016.6016.900.00--40.00%
USB221216P000700002022-07-28 2:08PM EST70.0024.2021.6021.900.00--10.00%
USB221216P000800002022-07-25 8:40AM EST80.0032.2031.6031.800.00--30.00%