Deutsche Märkte geschlossen

U.S. Bancorp (USB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,70+0,70 (+1,59%)
Börsenschluss: 04:00PM EDT
44,62 -0,08 (-0,18%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB240419C000350002024-03-26 2:54PM EDT2024-04-198.809.6510.550.00-600080.27%
USB240426C000350002024-03-22 2:54PM EDT2024-04-268.709.4510.150.00-1050.59%
USB240517C000350002024-02-13 4:09PM EDT2024-05-175.567.408.600.00-22570.00%
USB240621C000350002024-03-27 9:53AM EDT2024-06-219.259.3512.500.00-2221,95959.28%
USB240719C000350002024-02-28 12:00PM EDT2024-07-197.5010.3510.850.00-726750.15%
USB240920C000350002024-03-15 9:53AM EDT2024-09-208.709.7510.950.00-8624741.50%
USB241018C000350002024-03-20 9:49AM EDT2024-10-188.509.9011.050.00-125139.77%
USB241115C000350002024-03-18 9:45AM EDT2024-11-158.4511.0011.200.00-16738.97%
USB241220C000350002024-03-25 11:46AM EDT2024-12-2010.1010.3011.900.00-101943.14%
USB250117C000350002024-03-28 2:10PM EDT2025-01-1711.5010.4011.55+1.32+12.97%52,00137.87%
USB250620C000350002024-03-05 1:12PM EDT2025-06-2010.8511.0512.200.00-111635.40%
USB260116C000350002024-03-26 10:30AM EDT2026-01-1611.3511.4013.000.00-2020333.78%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
USB240419P000350002024-03-28 10:28AM EDT2024-04-190.020.020.03-0.01-33.33%2011,71747.66%
USB240517P000350002024-03-28 11:33AM EDT2024-05-170.100.080.10-0.04-28.57%1520638.57%
USB240621P000350002024-03-28 11:05AM EDT2024-06-210.220.190.23-0.05-18.52%41,76535.40%
USB240719P000350002024-03-22 1:55PM EDT2024-07-190.370.360.38-0.11-22.92%81,23434.91%
USB240920P000350002024-03-28 11:52AM EDT2024-09-200.650.630.66-0.16-19.75%127733.01%
USB241018P000350002024-03-28 1:31PM EDT2024-10-180.880.850.90-0.28-24.14%622134.08%
USB241115P000350002024-03-18 10:14AM EDT2024-11-151.660.971.080.00-189634.18%
USB241220P000350002024-03-26 1:27PM EDT2024-12-201.401.191.230.00-107133.50%
USB250117P000350002024-03-27 3:54PM EDT2025-01-171.401.301.43-0.09-6.04%204,08533.89%
USB250620P000350002024-03-28 10:47AM EDT2025-06-202.061.982.10-0.89-30.17%101,00232.57%
USB260116P000350002024-03-27 2:26PM EDT2026-01-163.132.853.000.00-11,08732.13%