Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.644,28 +570,30 (+1,50%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.190,10 +1.135,67 (+1,99%) CMC Crypto 200
1.350,22 +50,12 (+3,85%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
U.S. Bancorp (USB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00037500 | 2024-05-07 1:04PM EDT | 2024-05-17 | 4.25 | 3.95 | 5.10 | 0.00 | - | 2 | 247 | 79.00% |
| USB240621C00037500 | 2024-05-09 9:30AM EDT | 2024-06-21 | 4.66 | 4.45 | 4.55 | +0.06 | +1.30% | 1 | 987 | 34.77% |
| USB240719C00037500 | 2024-04-18 11:30AM EDT | 2024-07-19 | 4.04 | 3.15 | 4.75 | 0.00 | - | 1 | 338 | 31.01% |
| USB240920C00037500 | 2024-05-07 11:05AM EDT | 2024-09-20 | 5.65 | 4.00 | 5.40 | 0.00 | - | 2 | 184 | 30.96% |
| USB241018C00037500 | 2024-05-06 12:51PM EDT | 2024-10-18 | 5.85 | 4.50 | 5.65 | 0.00 | - | 4 | 119 | 30.88% |
| USB241115C00037500 | 2024-04-29 3:00PM EDT | 2024-11-15 | 5.95 | 3.90 | 5.95 | 0.00 | - | 2 | 85 | 31.49% |
| USB241220C00037500 | 2024-05-09 10:18AM EDT | 2024-12-20 | 6.35 | 6.05 | 6.25 | +0.35 | +5.83% | 52 | 68 | 31.62% |
| USB250117C00037500 | 2024-05-09 3:40PM EDT | 2025-01-17 | 6.33 | 5.30 | 7.30 | +0.16 | +2.59% | 10 | 1,557 | 38.45% |
| USB250620C00037500 | 2024-05-03 9:52AM EDT | 2025-06-20 | 7.40 | 6.30 | 7.75 | 0.00 | - | 26 | 44 | 33.19% |
| USB260116C00037500 | 2024-05-03 9:56AM EDT | 2026-01-16 | 8.10 | 7.90 | 8.85 | 0.00 | - | 7 | 69 | 32.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00037500 | 2024-05-09 12:22PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 2,263 | 37.89% |
| USB240621P00037500 | 2024-05-09 11:03AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 7 | 4,218 | 25.98% |
| USB240719P00037500 | 2024-05-09 10:59AM EDT | 2024-07-19 | 0.57 | 0.58 | 0.61 | -0.09 | -13.64% | 12 | 1,870 | 29.08% |
| USB240920P00037500 | 2024-05-09 3:42PM EDT | 2024-09-20 | 1.06 | 1.04 | 1.08 | -0.10 | -8.62% | 31 | 2,091 | 27.49% |
| USB241018P00037500 | 2024-05-08 10:15AM EDT | 2024-10-18 | 1.61 | 1.39 | 1.47 | 0.00 | - | 4 | 625 | 29.37% |
| USB241115P00037500 | 2024-05-07 10:17AM EDT | 2024-11-15 | 1.71 | 1.67 | 1.73 | 0.00 | - | 13 | 61 | 29.74% |
| USB241220P00037500 | 2024-05-02 9:56AM EDT | 2024-12-20 | 2.17 | 1.86 | 1.92 | 0.00 | - | 2 | 474 | 29.05% |
| USB250117P00037500 | 2024-05-09 3:38PM EDT | 2025-01-17 | 2.19 | 2.16 | 2.23 | -0.07 | -3.10% | 3 | 2,046 | 30.01% |
| USB250620P00037500 | 2024-05-07 1:43PM EDT | 2025-06-20 | 3.00 | 2.92 | 3.05 | 0.00 | - | 2 | 400 | 28.99% |
| USB260116P00037500 | 2024-05-06 10:51AM EDT | 2026-01-16 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 1,874 | 29.00% |
