Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.851,70 -609,22 (-1,58%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.807,52 -505,13 (-0,84%) CMC Crypto 200
1.381,65 -0,92 (-0,07%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00034000 | 2024-04-10 10:38AM EDT | 34.00 | 9.05 | 6.85 | 6.95 | 0.00 | - | - | 3 | 134.38% |
| USB240426C00035000 | 2024-03-22 2:54PM EDT | 35.00 | 8.70 | 5.30 | 6.10 | 0.00 | - | 1 | 0 | 159.77% |
| USB240426C00036000 | 2024-04-10 9:57AM EDT | 36.00 | 6.65 | 4.70 | 4.95 | 0.00 | - | 1 | 2 | 98.44% |
| USB240426C00036500 | 2024-04-19 3:55PM EDT | 36.50 | 3.93 | 4.35 | 4.45 | 0.00 | - | 1 | 1 | 89.84% |
| USB240426C00037000 | 2024-04-23 10:27AM EDT | 37.00 | 4.20 | 3.85 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| USB240426C00037500 | 2024-04-23 10:24AM EDT | 37.50 | 3.63 | 2.36 | 3.45 | 0.00 | - | 1 | 3 | 71.88% |
| USB240426C00038000 | 2024-04-22 11:06AM EDT | 38.00 | 2.71 | 2.84 | 2.97 | 0.00 | - | 4 | 23 | 68.36% |
| USB240426C00038500 | 2024-04-19 2:48PM EDT | 38.50 | 1.69 | 2.36 | 2.46 | 0.00 | - | 2 | 19 | 56.64% |
| USB240426C00039000 | 2024-04-25 9:32AM EDT | 39.00 | 2.72 | 1.72 | 1.97 | +0.52 | +23.64% | 1 | 97 | 49.22% |
| USB240426C00039500 | 2024-04-22 11:04AM EDT | 39.50 | 1.33 | 1.37 | 1.54 | 0.00 | - | 1 | 87 | 49.61% |
| USB240426C00040000 | 2024-04-25 10:03AM EDT | 40.00 | 0.75 | 0.90 | 0.97 | -0.73 | -49.32% | 20 | 570 | 28.71% |
| USB240426C00040500 | 2024-04-25 11:19AM EDT | 40.50 | 0.54 | 0.54 | 0.56 | -0.59 | -52.21% | 306 | 403 | 26.37% |
| USB240426C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.23 | 0.26 | 0.28 | -0.51 | -68.92% | 56 | 781 | 26.95% |
| USB240426C00041500 | 2024-04-25 10:37AM EDT | 41.50 | 0.09 | 0.11 | 0.13 | -0.39 | -81.25% | 7 | 1,167 | 28.71% |
| USB240426C00042000 | 2024-04-24 3:34PM EDT | 42.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 1 | 1,943 | 29.69% |
| USB240426C00042500 | 2024-04-25 9:31AM EDT | 42.50 | 0.10 | 0.01 | 0.02 | +0.01 | +11.11% | 1 | 64 | 31.25% |
| USB240426C00043000 | 2024-04-25 10:04AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 156 | 34.38% |
| USB240426C00043500 | 2024-04-24 10:24AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 52 | 40.63% |
| USB240426C00044000 | 2024-04-23 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 46.88% |
| USB240426C00044500 | 2024-04-22 11:12AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 241 | 56.25% |
| USB240426C00045000 | 2024-04-24 2:18PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 863 | 65.63% |
| USB240426C00046000 | 2024-04-22 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 33 | 358 | 103.52% |
| USB240426C00047000 | 2024-04-22 1:32PM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 393 | 126.56% |
| USB240426C00047500 | 2024-04-16 12:36PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
| USB240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 102 | 186.72% |
| USB240426C00048500 | 2024-04-16 10:26AM EDT | 48.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 11 | 194.92% |
| USB240426C00049000 | 2024-04-10 3:43PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 202.93% |
| USB240426C00050000 | 2024-04-02 11:13AM EDT | 50.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 218.36% |
| USB240426C00053000 | 2024-04-05 3:37PM EDT | 53.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 261.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00033000 | 2024-04-16 1:00PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 192 | 848 | 242.97% |
| USB240426P00034000 | 2024-04-18 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 66 | 106.25% |
| USB240426P00034500 | 2024-04-17 10:54AM EDT | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| USB240426P00035000 | 2024-04-19 10:52AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 147 | 92.19% |
| USB240426P00035500 | 2024-04-19 3:47PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 78.13% |
| USB240426P00036000 | 2024-04-23 11:44AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 71.88% |
| USB240426P00036500 | 2024-04-22 10:05AM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 72 | 95 | 155.08% |
| USB240426P00037000 | 2024-04-23 10:24AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 62.50% |
| USB240426P00037500 | 2024-04-23 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 50.00% |
| USB240426P00038000 | 2024-04-25 10:19AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 48.44% |
| USB240426P00038500 | 2024-04-23 9:30AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 375 | 46.09% |
| USB240426P00039000 | 2024-04-25 10:18AM EDT | 39.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 20 | 535 | 37.50% |
| USB240426P00039500 | 2024-04-24 9:33AM EDT | 39.50 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 8 | 114 | 34.38% |
| USB240426P00040000 | 2024-04-25 10:45AM EDT | 40.00 | 0.12 | 0.07 | 0.08 | +0.09 | +300.00% | 33 | 977 | 30.86% |
| USB240426P00040500 | 2024-04-25 11:15AM EDT | 40.50 | 0.21 | 0.17 | 0.19 | +0.15 | +250.00% | 16 | 1,919 | 29.69% |
| USB240426P00041000 | 2024-04-25 11:13AM EDT | 41.00 | 0.44 | 0.39 | 0.40 | +0.29 | +193.33% | 34 | 1,178 | 28.91% |
| USB240426P00041500 | 2024-04-25 10:02AM EDT | 41.50 | 0.91 | 0.71 | 0.77 | +0.63 | +225.00% | 21 | 247 | 33.20% |
| USB240426P00042000 | 2024-04-24 3:12PM EDT | 42.00 | 1.49 | 1.12 | 1.20 | +0.85 | +132.81% | 9 | 408 | 37.50% |
| USB240426P00042500 | 2024-04-23 9:39AM EDT | 42.50 | 1.45 | 1.63 | 1.85 | 0.00 | - | 25 | 58 | 53.32% |
| USB240426P00043000 | 2024-04-23 3:59PM EDT | 43.00 | 2.04 | 2.09 | 2.18 | 0.00 | - | 1 | 185 | 53.91% |
| USB240426P00044000 | 2024-04-17 2:12PM EDT | 44.00 | 4.44 | 3.00 | 3.20 | 0.00 | - | 140 | 20 | 75.00% |
| USB240426P00045000 | 2024-04-17 2:38PM EDT | 45.00 | 5.40 | 4.05 | 4.30 | 0.00 | - | 39 | 23 | 85.94% |
| USB240426P00048000 | 2024-04-18 10:57AM EDT | 48.00 | 8.20 | 7.10 | 7.15 | 0.00 | - | - | 5 | 107.81% |
| USB240426P00048500 | 2024-04-17 2:23PM EDT | 48.50 | 9.00 | 7.55 | 7.65 | 0.00 | - | - | 0 | 90.63% |
