Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.405,14 +158,34 (+0,25%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2024-05-23 1:29PM EDT | 17.50 | 22.85 | 20.50 | 25.50 | 0.00 | - | 1 | 3 | 74.56% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 61.62% |
| USB260116C00022500 | 2024-05-15 12:19PM EDT | 22.50 | 19.90 | 15.50 | 20.50 | 0.00 | - | 2 | 38 | 56.54% |
| USB260116C00025000 | 2024-05-22 3:06PM EDT | 25.00 | 16.17 | 14.70 | 18.50 | 0.00 | - | 5 | 45 | 53.39% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 14.15 | 18.00 | 0.00 | - | 88 | 120 | 60.96% |
| USB260116C00030000 | 2024-05-29 3:11PM EDT | 30.00 | 10.79 | 11.60 | 12.55 | 0.00 | - | 10 | 180 | 32.85% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 37.24% |
| USB260116C00035000 | 2024-05-29 1:21PM EDT | 35.00 | 7.45 | 8.20 | 8.65 | 0.00 | - | 3 | 317 | 28.43% |
| USB260116C00037500 | 2024-05-23 9:44AM EDT | 37.50 | 7.20 | 6.35 | 7.20 | 0.00 | - | 5 | 86 | 28.05% |
| USB260116C00040000 | 2024-05-30 3:53PM EDT | 40.00 | 5.10 | 5.25 | 5.95 | 0.00 | - | 7 | 309 | 27.80% |
| USB260116C00042500 | 2024-05-29 3:42PM EDT | 42.50 | 4.03 | 3.80 | 5.10 | 0.00 | - | 20 | 285 | 28.66% |
| USB260116C00045000 | 2024-05-28 3:41PM EDT | 45.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 7 | 303 | 27.05% |
| USB260116C00047500 | 2024-05-30 12:19PM EDT | 47.50 | 2.55 | 2.82 | 3.10 | 0.00 | - | 1 | 187 | 26.69% |
| USB260116C00050000 | 2024-05-29 9:30AM EDT | 50.00 | 2.14 | 2.14 | 2.54 | 0.00 | - | 1 | 512 | 26.88% |
| USB260116C00052500 | 2024-05-31 12:52PM EDT | 52.50 | 1.65 | 1.56 | 2.17 | -0.38 | -18.72% | 1 | 11 | 27.58% |
| USB260116C00055000 | 2024-05-28 10:14AM EDT | 55.00 | 1.49 | 1.33 | 1.54 | 0.00 | - | 50 | 66 | 26.21% |
| USB260116C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.89 | 0.79 | 0.99 | -0.03 | -3.26% | 1 | 295 | 26.36% |
| USB260116C00065000 | 2024-05-23 2:05PM EDT | 65.00 | 0.54 | 0.50 | 0.66 | 0.00 | - | 1 | 25 | 26.73% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.05 | 0.80 | 0.00 | - | 2 | 175 | 51.47% |
| USB260116P00020000 | 2024-05-16 2:50PM EDT | 20.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 249 | 41.11% |
| USB260116P00022500 | 2024-05-24 10:50AM EDT | 22.50 | 0.78 | 0.69 | 0.88 | 0.00 | - | 1 | 145 | 39.36% |
| USB260116P00025000 | 2024-05-30 2:16PM EDT | 25.00 | 1.15 | 0.98 | 1.14 | 0.00 | - | 80 | 1,220 | 36.65% |
| USB260116P00027500 | 2024-05-29 10:24AM EDT | 27.50 | 1.63 | 1.22 | 2.02 | 0.00 | - | 1 | 185 | 38.94% |
| USB260116P00030000 | 2024-05-29 12:06PM EDT | 30.00 | 2.15 | 1.64 | 2.01 | 0.00 | - | 1,502 | 1,829 | 32.96% |
| USB260116P00032500 | 2024-05-30 1:41PM EDT | 32.50 | 2.75 | 2.23 | 2.59 | 0.00 | - | 5 | 2,192 | 31.21% |
| USB260116P00035000 | 2024-05-23 2:31PM EDT | 35.00 | 3.47 | 3.10 | 3.35 | 0.00 | - | 10 | 1,173 | 29.90% |
| USB260116P00037500 | 2024-05-28 1:58PM EDT | 37.50 | 4.35 | 4.05 | 4.25 | 0.00 | - | 2 | 1,883 | 28.61% |
| USB260116P00040000 | 2024-05-31 9:34AM EDT | 40.00 | 4.50 | 5.10 | 5.35 | -1.20 | -21.05% | 4 | 2,333 | 27.58% |
| USB260116P00042500 | 2024-05-29 11:03AM EDT | 42.50 | 7.20 | 6.30 | 6.60 | 0.00 | - | 2 | 275 | 26.51% |
| USB260116P00045000 | 2024-05-31 10:51AM EDT | 45.00 | 8.32 | 6.75 | 9.00 | +0.94 | +12.74% | 10 | 149 | 30.26% |
| USB260116P00047500 | 2024-05-29 12:31PM EDT | 47.50 | 10.49 | 8.65 | 10.45 | 0.00 | - | 1 | 69 | 28.74% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 22.28% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 16.60 | 19.25 | 0.00 | - | 24 | 24 | 0.00% |
| USB260116P00065000 | 2024-04-29 9:36AM EDT | 65.00 | 23.90 | 24.05 | 28.60 | 0.00 | - | 2 | 1 | 49.54% |
© 2024 Yahoo. Tutti i diritti riservati.