Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
39.346,92 +559,54 (+1,44%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Bitcoin EUR
61.366,81 -413,49 (-0,67%) CMC Crypto 200
1.362,28 -11,56 (-0,84%) Nasdaq Compositive
16.685,97 -12,33 (-0,07%) S&P 500
5.303,27 +6,17 (+0,12%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00047500 | 2024-05-16 1:32PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 24 | 8,760 | 25.39% |
| USB240719C00047500 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.20 | 0.13 | 0.17 | -0.02 | -9.09% | 2 | 704 | 24.32% |
| USB240816C00047500 | 2024-05-17 10:09AM EDT | 2024-08-16 | 0.38 | 0.30 | 0.45 | +0.38 | - | 18 | 0 | 26.64% |
| USB240920C00047500 | 2024-05-16 1:06PM EDT | 2024-09-20 | 0.72 | 0.56 | 0.62 | 0.00 | - | 170 | 1,164 | 25.24% |
| USB241018C00047500 | 2024-05-17 2:59PM EDT | 2024-10-18 | 0.81 | 0.77 | 0.85 | -0.15 | -15.62% | 3 | 285 | 25.76% |
| USB241115C00047500 | 2024-05-16 10:11AM EDT | 2024-11-15 | 1.25 | 1.06 | 1.12 | 0.00 | - | 43 | 3,193 | 26.61% |
| USB241220C00047500 | 2024-05-14 3:44PM EDT | 2024-12-20 | 1.64 | 1.27 | 1.37 | 0.00 | - | 1 | 201 | 26.71% |
| USB250117C00047500 | 2024-05-16 1:40PM EDT | 2025-01-17 | 1.69 | 1.50 | 1.56 | 0.00 | - | 1 | 1,457 | 26.76% |
| USB250620C00047500 | 2024-04-17 11:33AM EDT | 2025-06-20 | 2.15 | 2.12 | 2.68 | 0.00 | - | 1 | 28 | 28.00% |
| USB260116C00047500 | 2024-05-17 11:38AM EDT | 2026-01-16 | 3.51 | 3.30 | 3.55 | -0.16 | -4.36% | 10 | 189 | 26.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 2024-06-21 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 63.62% |
| USB240719P00047500 | 2024-04-10 9:44AM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 0.00% |
| USB240920P00047500 | 2024-04-29 9:49AM EDT | 2024-09-20 | 6.80 | 5.00 | 7.00 | 0.00 | - | 1 | 174 | 29.61% |
| USB241018P00047500 | 2024-04-22 9:49AM EDT | 2024-10-18 | 7.85 | 6.75 | 7.25 | 0.00 | - | 1 | 92 | 29.66% |
| USB241115P00047500 | 2024-05-16 2:50PM EDT | 2024-11-15 | 6.80 | 6.90 | 7.10 | 0.00 | - | 1 | 14 | 25.68% |
| USB241220P00047500 | 2024-05-15 12:06PM EDT | 2024-12-20 | 6.70 | 7.05 | 8.40 | 0.00 | - | 1 | 79 | 35.16% |
| USB250117P00047500 | 2024-04-15 1:35PM EDT | 2025-01-17 | 7.95 | 6.75 | 7.20 | 0.00 | - | 33 | 676 | 23.02% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 2025-06-20 | 8.60 | 7.70 | 10.50 | 0.00 | - | 6 | 52 | 38.46% |
| USB260116P00047500 | 2024-05-13 10:16AM EDT | 2026-01-16 | 8.54 | 8.80 | 9.15 | 0.00 | - | 200 | 269 | 24.65% |
