Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
17.762,44 -74,96 (-0,42%) Euro Stoxx 50
4.931,95 -4,62 (-0,09%) Dow Jones 30
37.934,25 +158,87 (+0,42%) Gold
2.398,60 +0,60 (+0,03%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.611,68 +967,64 (+1,62%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:40.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00040000 | 2024-04-19 9:58AM EDT | 2024-04-19 | 0.13 | 0.09 | 0.11 | +0.02 | +18.18% | 65 | 509 | 17.97% |
| USB240426C00040000 | 2024-04-19 9:52AM EDT | 2024-04-26 | 0.56 | 0.53 | 0.54 | +0.04 | +7.69% | 1 | 489 | 24.71% |
| USB240503C00040000 | 2024-04-18 1:30PM EDT | 2024-05-03 | 0.80 | 0.80 | 0.83 | 0.00 | - | 5 | 17 | 27.05% |
| USB240510C00040000 | 2024-04-18 12:26PM EDT | 2024-05-10 | 1.02 | 0.99 | 1.03 | 0.00 | - | 11 | 69 | 27.44% |
| USB240517C00040000 | 2024-04-19 9:53AM EDT | 2024-05-17 | 1.15 | 1.17 | 1.18 | +0.06 | +5.50% | 18 | 1,337 | 27.25% |
| USB240524C00040000 | 2024-04-15 12:33PM EDT | 2024-05-24 | 2.96 | 1.31 | 1.38 | 0.00 | - | 17 | 16 | 28.47% |
| USB240621C00040000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 1.80 | 1.86 | 1.89 | 0.00 | - | 169 | 3,405 | 29.00% |
| USB240719C00040000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 2.18 | 2.30 | 2.33 | 0.00 | - | 72 | 615 | 29.69% |
| USB240920C00040000 | 2024-04-18 11:11AM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | 0.00 | - | 1 | 388 | 31.28% |
| USB241018C00040000 | 2024-04-18 2:16PM EDT | 2024-10-18 | 3.27 | 3.35 | 3.45 | 0.00 | - | 24 | 183 | 31.02% |
| USB241115C00040000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 3.55 | 3.60 | 3.70 | 0.00 | - | 2 | 108 | 30.96% |
| USB241220C00040000 | 2024-04-15 9:43AM EDT | 2024-12-20 | 5.95 | 3.95 | 4.05 | 0.00 | - | 35 | 25 | 31.37% |
| USB250117C00040000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 4.00 | 4.15 | 4.30 | 0.00 | - | 68 | 2,007 | 31.54% |
| USB250620C00040000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 5.10 | 3.80 | 5.30 | 0.00 | - | 20 | 244 | 31.10% |
| USB260116C00040000 | 2024-04-18 10:59AM EDT | 2026-01-16 | 6.10 | 5.95 | 6.20 | 0.00 | - | 10 | 293 | 29.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00040000 | 2024-04-19 9:56AM EDT | 2024-04-19 | 0.31 | 0.33 | 0.40 | -0.37 | -54.41% | 36 | 6,098 | 42.38% |
| USB240426P00040000 | 2024-04-19 9:39AM EDT | 2024-04-26 | 0.72 | 0.74 | 0.75 | -0.25 | -25.77% | 9 | 250 | 29.88% |
| USB240503P00040000 | 2024-04-18 2:34PM EDT | 2024-05-03 | 1.18 | 0.93 | 0.99 | 0.00 | - | 1 | 154 | 29.25% |
| USB240510P00040000 | 2024-04-18 2:17PM EDT | 2024-05-10 | 1.21 | 1.11 | 1.15 | 0.00 | - | 7 | 133 | 28.22% |
| USB240517P00040000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 1.36 | 1.23 | 1.26 | 0.00 | - | 112 | 2,427 | 27.05% |
| USB240621P00040000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.93 | 1.70 | 1.73 | 0.00 | - | 157 | 13,474 | 25.24% |
| USB240719P00040000 | 2024-04-18 1:38PM EDT | 2024-07-19 | 2.52 | 2.37 | 2.41 | 0.00 | - | 61 | 1,614 | 29.59% |
| USB240920P00040000 | 2024-04-17 12:39PM EDT | 2024-09-20 | 3.40 | 2.96 | 2.99 | 0.00 | - | 32 | 2,147 | 28.39% |
| USB241018P00040000 | 2024-04-18 2:16PM EDT | 2024-10-18 | 3.48 | 3.30 | 3.45 | 0.00 | - | 3 | 405 | 30.24% |
| USB241115P00040000 | 2024-04-10 9:46AM EDT | 2024-11-15 | 2.76 | 3.60 | 3.70 | 0.00 | - | 1 | 34 | 30.24% |
| USB241220P00040000 | 2024-04-18 11:11AM EDT | 2024-12-20 | 3.79 | 3.80 | 3.90 | 0.00 | - | 5 | 207 | 29.54% |
| USB250117P00040000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.20 | 0.00 | - | 12 | 2,069 | 30.18% |
| USB250620P00040000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 4.96 | 4.10 | 5.00 | 0.00 | - | 9 | 98 | 28.83% |
| USB260116P00040000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 6.05 | 5.85 | 6.10 | 0.00 | - | 10 | 1,310 | 28.93% |
