Deutsche Märkte schließen in 2 Stunden 13 Minuten
DAX
13.784,38 +89,87 (+0,66%) Euro Stoxx 50
3.773,53 +16,48 (+0,44%) Dow Jones 30
33.336,67 +27,16 (+0,08%) Gold
1.811,10 +3,90 (+0,22%) EUR/USD
1,0277 -0,0048 (-0,46%) BTC-EUR
23.188,23 -1.087,12 (-4,48%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220812C00043000 | 2022-07-29 1:30PM EDT | 43.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| USB220812C00044000 | 2022-08-08 2:15PM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| USB220812C00045000 | 2022-07-28 1:36PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| USB220812C00046000 | 2022-08-10 11:25AM EDT | 46.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| USB220812C00047000 | 2022-08-11 11:47AM EDT | 47.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 1,259 | 0.00% |
| USB220812C00047500 | 2022-08-11 3:53PM EDT | 47.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| USB220812C00048000 | 2022-08-11 3:57PM EDT | 48.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 196 | 477 | 0.00% |
| USB220812C00049000 | 2022-08-11 3:39PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 208 | 6.25% |
| USB220812C00050000 | 2022-08-05 1:15PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 269 | 12.50% |
| USB220812C00051000 | 2022-07-26 2:17PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 25.00% |
| USB220812C00052000 | 2022-07-25 11:50AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| USB220812C00055000 | 2022-07-13 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB220812P00040000 | 2022-07-29 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| USB220812P00041000 | 2022-07-14 9:33AM EDT | 41.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| USB220812P00042000 | 2022-07-28 3:33PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| USB220812P00043000 | 2022-08-08 1:15PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| USB220812P00044000 | 2022-08-09 3:48PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 50.00% |
| USB220812P00045000 | 2022-08-10 12:29PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| USB220812P00046000 | 2022-08-11 10:34AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 25.00% |
| USB220812P00047000 | 2022-08-11 11:26AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,018 | 12.50% |
| USB220812P00047500 | 2022-08-10 3:21PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| USB220812P00048000 | 2022-08-11 10:00AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 6.25% |
| USB220812P00049000 | 2022-08-11 9:44AM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| USB220812P00050000 | 2022-07-26 10:37AM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB220812P00053000 | 2022-06-30 10:08AM EDT | 53.00 | 7.95 | 5.60 | 5.90 | 0.00 | - | - | 0 | 276.17% |
© 2022 Yahoo. Alle Rechte vorbehalten.
