Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.919,48 +1.505,29 (+2,62%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240510C00050000 | 2024-04-23 1:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 11 | 115.04% |
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 1,866 | 85.74% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 10 | 75.39% |
| USB240621C00050000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 3,278 | 27.15% |
| USB240719C00050000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 935 | 26.66% |
| USB240920C00050000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 0.52 | 0.45 | 0.49 | +0.04 | +8.33% | 26 | 2,018 | 26.95% |
| USB241018C00050000 | 2024-04-24 3:35PM EDT | 2024-10-18 | 0.78 | 0.60 | 0.68 | 0.00 | - | 2 | 186 | 27.34% |
| USB241115C00050000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.92 | 0.00 | - | 1 | 460 | 28.20% |
| USB241220C00050000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 1.03 | 1.04 | 1.13 | 0.00 | - | 10 | 236 | 28.11% |
| USB250117C00050000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.34 | 1.24 | 1.30 | +0.17 | +14.53% | 1 | 3,042 | 28.11% |
| USB250620C00050000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 2.21 | 2.02 | 2.17 | 0.00 | - | 8 | 121 | 28.10% |
| USB260116C00050000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 3.20 | 2.64 | 3.10 | 0.00 | - | 1 | 489 | 27.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00050000 | 2024-04-17 1:57PM EDT | 2024-05-17 | 8.60 | 7.00 | 8.90 | -1.75 | -16.91% | 1 | 0 | 74.71% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 10.25 | 8.15 | 10.40 | 0.00 | - | 220 | 0 | 50.78% |
| USB240719P00050000 | 2024-04-01 3:41PM EDT | 2024-07-19 | 6.75 | 8.95 | 9.20 | 0.00 | - | 129 | 242 | 38.97% |
| USB240920P00050000 | 2024-04-12 11:04AM EDT | 2024-09-20 | 8.90 | 8.75 | 9.90 | 0.00 | - | 1 | 176 | 38.38% |
| USB241018P00050000 | 2024-01-19 3:32PM EDT | 2024-10-18 | 9.35 | 9.40 | 11.30 | 0.00 | - | 1 | 2 | 49.39% |
| USB241115P00050000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 9.45 | 8.10 | 9.45 | 0.00 | - | 24 | 247 | 27.53% |
| USB241220P00050000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 9.60 | 8.10 | 10.25 | 0.00 | - | 2 | 72 | 33.13% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 2025-01-17 | 8.31 | 9.40 | 10.45 | 0.00 | - | 1 | 607 | 32.98% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 2025-06-20 | 9.55 | 9.90 | 10.15 | 0.00 | - | 8 | 9 | 24.12% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 24.92% |
