Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.822,70 +264,59 (+0,67%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%) Nasdaq Compositive
16.724,32 +213,14 (+1,29%) S&P 500
5.299,59 +52,91 (+1,01%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 390.82% |
| USB240621C00030000 | 2024-05-01 10:04AM EDT | 2024-06-21 | 11.10 | 12.10 | 12.35 | 0.00 | - | 1 | 1,649 | 68.36% |
| USB240719C00030000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 11.55 | 12.15 | 12.35 | 0.00 | - | 10 | 3 | 53.13% |
| USB240920C00030000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 11.75 | 10.80 | 14.25 | 0.00 | - | 1 | 17 | 78.37% |
| USB241018C00030000 | 2024-04-29 12:27PM EDT | 2024-10-18 | 11.98 | 12.25 | 12.85 | 0.00 | - | 1 | 14 | 48.58% |
| USB241115C00030000 | 2024-03-01 2:23PM EDT | 2024-11-15 | 12.10 | 15.35 | 15.70 | 0.00 | - | 2 | 6 | 81.57% |
| USB241220C00030000 | 2024-02-27 4:51PM EDT | 2024-12-20 | 12.30 | 14.35 | 15.80 | 0.00 | - | 4 | 7 | 69.70% |
| USB250117C00030000 | 2024-05-14 10:05AM EDT | 2025-01-17 | 12.50 | 12.45 | 12.70 | 0.00 | - | 15 | 3,655 | 36.30% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 12.15 | 12.85 | 13.00 | 0.00 | - | 2 | 3 | 32.08% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 2026-01-16 | 13.21 | 13.20 | 13.45 | 0.00 | - | 2 | 165 | 29.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 2,044 | 251.56% |
| USB240531P00030000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 116.80% |
| USB240621P00030000 | 2024-05-14 2:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 2,763 | 48.44% |
| USB240719P00030000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.07 | 0.00 | - | 7 | 63 | 41.80% |
| USB240920P00030000 | 2024-05-14 3:25PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 22 | 182 | 34.86% |
| USB241018P00030000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 0.28 | 0.24 | 0.26 | 0.00 | - | 10 | 61 | 35.11% |
| USB241115P00030000 | 2024-05-09 10:27AM EDT | 2024-11-15 | 0.41 | 0.33 | 0.36 | 0.00 | - | 1 | 355 | 35.01% |
| USB241220P00030000 | 2024-05-07 3:37PM EDT | 2024-12-20 | 0.53 | 0.42 | 0.45 | 0.00 | - | 10 | 82 | 34.08% |
| USB250117P00030000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 0.60 | 0.57 | 0.61 | 0.00 | - | 5 | 11,089 | 35.01% |
| USB250620P00030000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 1.14 | 1.00 | 1.08 | 0.00 | - | 5 | 10 | 33.13% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 2026-01-16 | 2.51 | 1.70 | 1.85 | 0.00 | - | 1 | 316 | 33.11% |
