Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.311,86 +226,06 (+0,59%) Gold
2.349,50 +7,00 (+0,30%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.889,38 -557,33 (-0,92%)
U.S. Bancorp (USB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426C00045000 | 2024-04-26 1:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 863 | 68.75% |
| USB240503C00045000 | 2024-04-23 10:24AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 203 | 32.03% |
| USB240510C00045000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 146 | 25.78% |
| USB240517C00045000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 50 | 8,142 | 24.90% |
| USB240524C00045000 | 2024-04-25 11:51AM EDT | 2024-05-24 | 0.14 | 0.14 | 0.17 | 0.00 | - | 2 | 85 | 25.00% |
| USB240531C00045000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.25 | 0.21 | 0.24 | -0.07 | -21.87% | 10 | 62 | 24.90% |
| USB240621C00045000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.50 | +0.05 | +11.11% | 47 | 7,822 | 25.78% |
| USB240719C00045000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 0.81 | 0.82 | 0.84 | +0.02 | +2.53% | 46 | 2,183 | 26.49% |
| USB240920C00045000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 1.54 | 1.55 | 1.58 | +0.06 | +4.05% | 17 | 2,533 | 28.00% |
| USB241018C00045000 | 2024-04-25 1:50PM EDT | 2024-10-18 | 1.77 | 1.83 | 1.85 | 0.00 | - | 5 | 188 | 28.19% |
| USB241115C00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 2.02 | 2.17 | 2.22 | 0.00 | - | 3 | 968 | 29.32% |
| USB241220C00045000 | 2024-04-24 10:37AM EDT | 2024-12-20 | 2.60 | 2.47 | 2.53 | 0.00 | - | 1 | 296 | 29.49% |
| USB250117C00045000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 2.63 | 2.67 | 2.74 | 0.00 | - | 7 | 3,081 | 29.42% |
| USB250620C00045000 | 2024-04-23 12:14PM EDT | 2025-06-20 | 3.69 | 3.65 | 3.75 | 0.00 | - | 14 | 189 | 29.20% |
| USB260116C00045000 | 2024-04-24 2:16PM EDT | 2026-01-16 | 4.84 | 4.70 | 4.85 | 0.00 | - | 3 | 288 | 28.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240426P00045000 | 2024-04-26 9:48AM EDT | 2024-04-26 | 3.80 | 3.60 | 3.75 | -1.60 | -29.63% | 5 | 23 | 87.50% |
| USB240503P00045000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 5.33 | 3.65 | 3.75 | 0.00 | - | 6 | 28 | 41.21% |
| USB240517P00045000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 5.05 | 3.65 | 3.75 | 0.00 | - | 3 | 307 | 24.90% |
| USB240524P00045000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 3.76 | 3.65 | 3.85 | -1.99 | -34.61% | 15 | 6 | 26.22% |
| USB240621P00045000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 4.35 | 3.85 | 3.95 | 0.00 | - | 1 | 1,962 | 21.34% |
| USB240719P00045000 | 2024-04-23 3:07PM EDT | 2024-07-19 | 4.75 | 4.40 | 4.50 | 0.00 | - | 4 | 105 | 26.66% |
| USB240920P00045000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 5.10 | 4.85 | 4.95 | 0.00 | - | 1 | 588 | 25.11% |
| USB241018P00045000 | 2024-04-22 9:50AM EDT | 2024-10-18 | 6.00 | 5.25 | 5.35 | 0.00 | - | 5 | 90 | 26.82% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.50 | 5.60 | 0.00 | - | 1 | 138 | 27.05% |
| USB241220P00045000 | 2024-04-23 9:57AM EDT | 2024-12-20 | 5.85 | 5.65 | 5.80 | 0.00 | - | 5 | 405 | 26.56% |
| USB250117P00045000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 6.15 | 6.00 | 6.10 | 0.00 | - | 101 | 9,774 | 27.34% |
| USB250620P00045000 | 2024-04-19 10:21AM EDT | 2025-06-20 | 7.65 | 6.70 | 6.85 | 0.00 | - | 5 | 31 | 26.10% |
| USB260116P00045000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 7.74 | 7.65 | 7.85 | 0.00 | - | 280 | 374 | 25.97% |
