Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.555,96 +397,60 (+0,62%) CMC Crypto 200
1.522,36 +33,82 (+2,27%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00042500 | 2024-05-21 3:13PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 32 | 333 | 22.27% |
| USB240531C00042500 | 2024-05-21 2:31PM EDT | 2024-05-31 | 0.11 | 0.13 | 0.15 | 0.00 | - | 8 | 121 | 20.31% |
| USB240621C00042500 | 2024-05-21 2:09PM EDT | 2024-06-21 | 0.57 | 0.59 | 0.63 | +0.01 | +1.79% | 835 | 5,908 | 23.76% |
| USB240719C00042500 | 2024-05-21 2:24PM EDT | 2024-07-19 | 0.99 | 1.03 | 1.06 | +0.01 | +1.02% | 28 | 6,259 | 24.17% |
| USB240816C00042500 | 2024-05-21 12:29PM EDT | 2024-08-16 | 1.33 | 1.32 | 1.45 | -0.11 | -7.64% | 12 | 28 | 24.93% |
| USB240920C00042500 | 2024-05-20 11:50AM EDT | 2024-09-20 | 1.84 | 1.84 | 1.90 | -0.16 | -8.00% | 4 | 4,059 | 25.88% |
| USB241018C00042500 | 2024-05-21 1:38PM EDT | 2024-10-18 | 2.10 | 2.15 | 2.20 | -0.13 | -5.83% | 5 | 293 | 26.21% |
| USB241115C00042500 | 2024-05-21 11:10AM EDT | 2024-11-15 | 2.47 | 2.48 | 2.61 | -0.25 | -9.19% | 1 | 1,441 | 27.65% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 2.77 | 2.84 | 2.91 | -0.53 | -16.06% | 5 | 558 | 27.67% |
| USB250117C00042500 | 2024-05-21 11:59AM EDT | 2025-01-17 | 3.00 | 3.05 | 3.15 | -0.15 | -4.76% | 3 | 1,900 | 27.82% |
| USB250620C00042500 | 2024-05-21 12:29PM EDT | 2025-06-20 | 4.05 | 4.00 | 4.20 | -0.15 | -3.57% | 7 | 197 | 27.88% |
| USB260116C00042500 | 2024-05-20 2:19PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.20 | 0.00 | - | 13 | 238 | 27.27% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00042500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.21 | 1.24 | 1.49 | 0.00 | - | 7 | 85 | 35.35% |
| USB240531P00042500 | 2024-05-16 2:18PM EDT | 2024-05-31 | 1.21 | 1.17 | 3.50 | 0.00 | - | 34 | 79 | 54.88% |
| USB240621P00042500 | 2024-05-20 2:41PM EDT | 2024-06-21 | 1.71 | 1.69 | 1.76 | 0.00 | - | 81 | 5,989 | 19.43% |
| USB240719P00042500 | 2024-05-20 3:25PM EDT | 2024-07-19 | 2.59 | 2.44 | 2.48 | 0.00 | - | 47 | 1,389 | 25.73% |
| USB240920P00042500 | 2024-05-20 3:16PM EDT | 2024-09-20 | 3.05 | 2.93 | 2.99 | 0.00 | - | 13 | 1,681 | 23.44% |
| USB241018P00042500 | 2024-05-20 11:34AM EDT | 2024-10-18 | 3.30 | 3.40 | 3.50 | 0.00 | - | 14 | 239 | 26.03% |
| USB241115P00042500 | 2024-05-17 1:03PM EDT | 2024-11-15 | 3.60 | 3.65 | 3.80 | 0.00 | - | 10 | 113 | 26.54% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 3.85 | 4.00 | 0.00 | - | 1 | 276 | 25.86% |
| USB250117P00042500 | 2024-05-21 3:24PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.35 | 0.00 | - | 1 | 2,778 | 26.94% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 4.90 | 6.05 | 0.00 | - | 7 | 20 | 31.01% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 2026-01-16 | 5.68 | 6.15 | 6.35 | 0.00 | - | 5 | 273 | 26.49% |
