Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.047,67 +151,17 (+0,84%) Euro Stoxx 50
4.938,71 +48,10 (+0,98%) Dow Jones 30
38.637,91 +412,25 (+1,08%) Gold
2.301,00 -8,60 (-0,37%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.212,93 +2.977,77 (+5,49%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503C00045000 | 2024-04-30 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 203 | 65.63% |
| USB240510C00045000 | 2024-04-29 9:45AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 146 | 28.13% |
| USB240517C00045000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.07 | 0.00 | - | 5 | 8,127 | 26.17% |
| USB240524C00045000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.14 | 0.00 | - | 5 | 107 | 25.78% |
| USB240531C00045000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.21 | 0.00 | - | 4 | 92 | 25.34% |
| USB240621C00045000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.45 | 0.48 | 0.51 | +0.08 | +21.62% | 1 | 8,121 | 26.61% |
| USB240719C00045000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 0.68 | 0.85 | 0.87 | 0.00 | - | 5 | 2,190 | 27.10% |
| USB240920C00045000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 1.37 | 1.59 | 1.64 | 0.00 | - | 127 | 2,558 | 28.44% |
| USB241018C00045000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 1.62 | 1.88 | 1.93 | 0.00 | - | 28 | 238 | 28.69% |
| USB241115C00045000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 2.25 | 2.21 | 2.27 | 0.00 | - | 1 | 968 | 29.47% |
| USB241220C00045000 | 2024-05-02 1:48PM EDT | 2024-12-20 | 2.18 | 2.54 | 2.61 | 0.00 | - | 3 | 304 | 29.80% |
| USB250117C00045000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 2.69 | 2.74 | 2.81 | -0.11 | -3.93% | 5 | 3,093 | 29.61% |
| USB250620C00045000 | 2024-04-30 11:29AM EDT | 2025-06-20 | 3.51 | 3.65 | 3.80 | 0.00 | - | 10 | 199 | 29.13% |
| USB260116C00045000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 4.40 | 3.85 | 5.00 | 0.00 | - | 1 | 296 | 29.26% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240503P00045000 | 2024-05-02 10:11AM EDT | 2024-05-03 | 3.99 | 1.78 | 3.45 | 0.00 | - | 6 | 28 | 87.50% |
| USB240517P00045000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 4.20 | 3.05 | 3.35 | 0.00 | - | 1 | 307 | 0.00% |
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 3.76 | 3.15 | 3.40 | 0.00 | - | 15 | 20 | 0.00% |
| USB240621P00045000 | 2024-04-29 10:38AM EDT | 2024-06-21 | 3.85 | 3.45 | 5.35 | 0.00 | - | 170 | 2,132 | 52.86% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 4.75 | 4.10 | 4.20 | 0.00 | - | 4 | 105 | 25.81% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 5.31 | 4.55 | 4.65 | 0.00 | - | 2 | 588 | 24.20% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 5.00 | 5.15 | 0.00 | - | 9 | 217 | 26.89% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.20 | 5.35 | 0.00 | - | 1 | 138 | 26.64% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 5.35 | 5.55 | 0.00 | - | 5 | 405 | 26.12% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 6.15 | 5.50 | 5.95 | 0.00 | - | 101 | 9,774 | 27.63% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 7.65 | 6.45 | 6.70 | 0.00 | - | 5 | 31 | 26.22% |
| USB260116P00045000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 7.85 | 6.95 | 8.15 | 0.00 | - | 20 | 394 | 28.08% |
