Deutsche Märkte geschlossen

U.S. Bancorp (USB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,70+0,70 (+1,59%)
Börsenschluss: 04:00PM EDT
44,70 0,00 (0,00%)
Nachbörse: 06:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB240328C000350002024-03-15 10:09AM EDT35.007.558.6510.700.00-10505.47%
USB240328C000360002024-03-26 3:13PM EDT36.007.907.659.700.00-800465.82%
USB240328C000370002024-03-26 3:13PM EDT37.006.856.658.700.00-900426.56%
USB240328C000380002024-03-26 3:13PM EDT38.005.606.607.600.00-350278.52%
USB240328C000390002024-03-26 2:54PM EDT39.004.804.206.350.00-6000292.19%
USB240328C000400002024-03-26 3:13PM EDT40.003.952.975.500.00-1200280.08%
USB240328C000410002024-03-26 2:54PM EDT41.002.782.934.700.00-6100123.05%
USB240328C000415002024-03-26 3:13PM EDT41.502.152.973.250.00-25089.84%
USB240328C000420002024-03-26 3:49PM EDT42.001.502.473.050.00-1,300082.03%
USB240328C000425002024-03-27 10:00AM EDT42.501.080.922.460.00-2525109.38%
USB240328C000430002024-03-28 9:30AM EDT43.001.490.961.82+0.65+77.38%72869.92%
USB240328C000435002024-03-28 3:51PM EDT43.501.351.131.33+0.90+200.00%5445957.03%
USB240328C000440002024-03-28 3:39PM EDT44.000.730.530.80+0.52+247.62%19569436.91%
USB240328C000445002024-03-28 3:48PM EDT44.500.300.030.48+0.26+650.00%17147139.84%
USB240328C000450002024-03-28 3:54PM EDT45.000.010.000.010.00-3395449.77%
USB240328C000455002024-03-27 11:38AM EDT45.500.010.000.010.00-1018020.31%
USB240328C000460002024-03-28 10:38AM EDT46.000.010.000.010.00-1727630.47%
USB240328C000465002024-03-25 11:41AM EDT46.500.010.000.010.00-1639.06%
USB240328C000470002024-03-26 1:22PM EDT47.000.010.000.010.00-813148.44%
USB240328C000480002024-03-28 9:30AM EDT48.000.020.000.01+0.01+100.00%313959.38%
USB240328C000490002024-03-11 12:03PM EDT49.000.060.000.010.00-41275.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB240328P000310002024-02-14 12:45PM EDT31.000.150.000.750.00-12506.25%
USB240328P000320002024-03-06 1:47PM EDT32.000.050.000.010.00-15,424237.50%
USB240328P000350002024-03-04 12:10PM EDT35.000.060.000.010.00-614175.00%
USB240328P000360002024-03-22 2:18PM EDT36.000.010.000.010.00-496162.50%
USB240328P000370002024-03-08 11:55AM EDT37.000.090.000.010.00-127143.75%
USB240328P000375002024-03-21 9:36AM EDT37.500.020.000.010.00-5578131.25%
USB240328P000380002024-03-27 9:40AM EDT38.000.020.000.010.00-198125.00%
USB240328P000385002024-03-20 3:09PM EDT38.500.030.000.010.00-11112.50%
USB240328P000390002024-03-25 10:32AM EDT39.000.010.000.010.00-13446106.25%
USB240328P000395002024-03-25 10:32AM EDT39.500.010.000.010.00-93096.88%
USB240328P000400002024-03-26 9:40AM EDT40.000.010.000.010.00-11,38587.50%
USB240328P000405002024-03-26 9:40AM EDT40.500.010.000.010.00-112178.13%
USB240328P000410002024-03-27 12:43PM EDT41.000.010.000.010.00-1258268.75%
USB240328P000415002024-03-26 3:47PM EDT41.500.030.000.010.00-710662.50%
USB240328P000420002024-03-28 9:45AM EDT42.000.010.000.010.00-248053.13%
USB240328P000425002024-03-28 1:26PM EDT42.500.010.000.010.00-1892548.44%
USB240328P000430002024-03-28 3:43PM EDT43.000.010.000.01-0.01-50.00%6142939.06%
USB240328P000435002024-03-28 2:30PM EDT43.500.010.000.01-0.16-94.12%2748028.91%
USB240328P000440002024-03-28 1:14PM EDT44.000.010.000.01-0.25-96.15%3952218.75%
USB240328P000445002024-03-28 1:10PM EDT44.500.060.000.01-1.22-95.31%31367.42%
USB240328P000450002024-03-28 12:22PM EDT45.000.340.090.53-0.85-71.43%10738.48%
USB240328P000460002024-03-22 10:02AM EDT46.002.241.051.700.00-20095.70%
USB240328P000480002024-03-13 1:01PM EDT48.004.852.334.400.00--190.63%