Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.830,36 +248,50 (+0,39%)
U.S. Bancorp (USB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00035000 | 2024-05-06 12:09PM EDT | 2024-06-07 | 7.00 | 5.25 | 6.10 | 0.00 | - | - | 1 | 55.47% |
| USB240621C00035000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 5.58 | 5.55 | 7.75 | +0.20 | +3.72% | 3 | 1,937 | 76.90% |
| USB240628C00035000 | 2024-05-16 9:50AM EDT | 2024-06-28 | 7.20 | 5.40 | 7.70 | 0.00 | - | - | 1 | 65.72% |
| USB240719C00035000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 7.35 | 5.65 | 7.80 | 0.00 | - | 1 | 268 | 55.52% |
| USB240920C00035000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 6.95 | 6.05 | 7.85 | 0.00 | - | 1 | 233 | 53.54% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 5.55 | 7.55 | 0.00 | - | 35 | 657 | 44.51% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.95 | 8.40 | 0.00 | - | 17 | 78 | 50.05% |
| USB241220C00035000 | 2024-05-23 10:09AM EDT | 2024-12-20 | 6.75 | 6.55 | 6.95 | 0.00 | - | 1 | 37 | 30.93% |
| USB250117C00035000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 6.95 | 6.95 | 8.20 | +0.10 | +1.46% | 1 | 2,109 | 41.04% |
| USB250620C00035000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 7.70 | 7.65 | 10.15 | -1.00 | -11.49% | 1 | 16 | 45.65% |
| USB260116C00035000 | 2024-05-21 12:59PM EDT | 2026-01-16 | 9.05 | 8.10 | 8.70 | 0.00 | - | 5 | 226 | 28.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240531P00035000 | 2024-05-23 12:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.44 | 0.00 | - | 32 | 5,727 | 91.21% |
| USB240607P00035000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | 8 | 8 | 44.14% |
| USB240614P00035000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.06 | 0.00 | - | - | 1 | 36.91% |
| USB240621P00035000 | 2024-05-24 3:30PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 4 | 1,673 | 31.84% |
| USB240719P00035000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.25 | -0.06 | -18.75% | 4 | 1,733 | 31.20% |
| USB240920P00035000 | 2024-05-23 10:39AM EDT | 2024-09-20 | 0.59 | 0.56 | 0.59 | 0.00 | - | 2 | 1,198 | 28.22% |
| USB241018P00035000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 0.80 | 0.87 | 0.91 | 0.00 | - | 9 | 260 | 30.18% |
| USB241115P00035000 | 2024-05-23 3:22PM EDT | 2024-11-15 | 1.25 | 1.07 | 1.12 | 0.00 | - | 3 | 896 | 30.30% |
| USB241220P00035000 | 2024-05-24 2:05PM EDT | 2024-12-20 | 1.30 | 1.24 | 1.30 | +0.12 | +10.17% | 14 | 154 | 29.66% |
| USB250117P00035000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 1.55 | 1.49 | 1.57 | 0.00 | - | 8 | 4,144 | 30.58% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 2.04 | 2.35 | 0.00 | - | 1 | 1,020 | 29.65% |
| USB260116P00035000 | 2024-05-23 2:31PM EDT | 2026-01-16 | 3.47 | 2.38 | 3.35 | 0.00 | - | 10 | 1,173 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.