Deutsche Märkte geschlossen

U.S. Bancorp (USB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,21-0,03 (-0,06%)
Börsenschluss: 04:00PM EDT
49,88 +0,67 (+1,36%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB220527C000400002022-05-13 10:41AM EDT40.008.908.709.400.00-1051109.18%
USB220527C000450002022-05-16 12:09AM EDT45.004.104.204.500.00--352.93%
USB220527C000470002022-05-16 12:09AM EDT47.002.202.402.650.00--450.59%
USB220527C000480002022-05-20 3:39PM EDT48.001.401.651.85-0.60-30.00%111646.09%
USB220527C000490002022-05-20 3:53PM EDT49.001.011.051.15-0.16-13.68%3811741.50%
USB220527C000500002022-05-20 3:41PM EDT50.000.500.500.65-0.30-37.50%5511539.26%
USB220527C000510002022-05-20 3:56PM EDT51.000.250.200.30-0.11-30.56%1668336.52%
USB220527C000520002022-05-20 12:48PM EDT52.000.080.050.15-0.12-60.00%127337.31%
USB220527C000525002022-05-20 3:37PM EDT52.500.050.050.15-0.10-66.67%31841.80%
USB220527C000530002022-05-18 12:00PM EDT53.000.050.000.400.00-115950.00%
USB220527C000540002022-05-13 2:25PM EDT54.000.070.000.250.00-117051.76%
USB220527C000550002022-05-20 2:15PM EDT55.000.050.000.050.00-130448.83%
USB220527C000560002022-05-10 12:27PM EDT56.000.160.000.250.00-227366.41%
USB220527C000570002022-05-20 1:12PM EDT57.000.050.000.150.00-21,67166.02%
USB220527C000580002022-04-26 1:42PM EDT58.000.110.000.250.00-111,34279.69%
USB220527C000600002022-04-18 2:07PM EDT60.000.090.000.200.00--1088.48%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB220527P000400002022-04-28 2:00PM EDT40.000.200.000.050.00-1075.78%
USB220527P000420002022-05-16 11:05AM EDT42.000.150.000.150.00-1272.27%
USB220527P000440002022-05-20 12:11PM EDT44.000.140.050.15-0.14-50.00%34758.01%
USB220527P000450002022-05-20 3:50PM EDT45.000.150.100.20-0.17-53.12%13853.91%
USB220527P000460002022-05-18 12:28PM EDT46.000.250.150.25-0.05-16.67%14551.37%
USB220527P000470002022-05-20 3:11PM EDT47.000.550.300.40+0.12+27.91%194248.54%
USB220527P000480002022-05-20 3:29PM EDT48.000.740.500.55+0.09+13.85%288342.09%
USB220527P000490002022-05-20 3:20PM EDT49.001.300.800.95+0.40+44.44%3325941.90%
USB220527P000500002022-05-20 3:09PM EDT50.001.951.301.45+0.20+11.43%77239.65%
USB220527P000510002022-05-20 10:33AM EDT51.002.001.952.20-0.18-8.26%2010841.99%
USB220527P000520002022-05-20 2:53PM EDT52.003.572.803.20-0.77-17.74%1653.32%
USB220527P000530002022-05-20 3:21PM EDT53.004.613.704.10+0.95+25.96%101357.52%
USB220527P000560002022-04-13 11:13AM EDT56.006.277.207.900.00-12112.21%
USB220527P000580002022-04-18 12:03AM EDT58.005.508.308.800.00--053.13%