Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.530,00 -4,63 (-0,01%)
U.S. Bancorp (USB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:42.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00042500 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 93 | 195 | 23.44% |
| USB240531C00042500 | 2024-05-16 10:40AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.42 | -0.18 | -31.58% | 15 | 42 | 26.91% |
| USB240621C00042500 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | -0.21 | -21.21% | 1,222 | 5,067 | 24.73% |
| USB240719C00042500 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.24 | -0.22 | -15.49% | 72 | 6,133 | 24.98% |
| USB240920C00042500 | 2024-05-17 11:18AM EDT | 2024-09-20 | 2.17 | 2.04 | 2.10 | -0.06 | -2.69% | 1 | 4,056 | 26.56% |
| USB241018C00042500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 2.89 | 2.32 | 2.43 | 0.00 | - | 1 | 278 | 27.10% |
| USB241115C00042500 | 2024-05-14 2:39PM EDT | 2024-11-15 | 3.30 | 2.67 | 2.78 | 0.00 | - | 8 | 1,441 | 27.93% |
| USB241220C00042500 | 2024-05-09 3:40PM EDT | 2024-12-20 | 3.30 | 3.00 | 3.10 | 0.00 | - | 23 | 558 | 28.08% |
| USB250117C00042500 | 2024-05-17 9:36AM EDT | 2025-01-17 | 3.45 | 3.25 | 3.35 | -0.43 | -11.08% | 2 | 1,891 | 28.27% |
| USB250620C00042500 | 2024-05-17 9:55AM EDT | 2025-06-20 | 4.45 | 4.20 | 4.35 | -0.05 | -1.11% | 1 | 174 | 27.93% |
| USB260116C00042500 | 2024-05-16 3:42PM EDT | 2026-01-16 | 5.54 | 5.15 | 5.40 | 0.00 | - | 1 | 237 | 27.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00042500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.21 | 0.97 | 1.23 | +0.32 | +35.96% | 7 | 99 | 24.81% |
| USB240531P00042500 | 2024-05-16 2:18PM EDT | 2024-05-31 | 1.21 | 0.97 | 1.32 | 0.00 | - | 34 | 46 | 20.56% |
| USB240621P00042500 | 2024-05-17 3:41PM EDT | 2024-06-21 | 1.65 | 1.63 | 1.67 | +0.17 | +11.49% | 150 | 5,788 | 20.56% |
| USB240719P00042500 | 2024-05-17 3:14PM EDT | 2024-07-19 | 2.36 | 2.35 | 2.42 | +0.23 | +10.80% | 6 | 1,365 | 26.61% |
| USB240920P00042500 | 2024-05-16 2:53PM EDT | 2024-09-20 | 2.85 | 2.89 | 2.96 | +0.05 | +1.79% | 1 | 1,684 | 24.39% |
| USB241018P00042500 | 2024-05-16 10:11AM EDT | 2024-10-18 | 3.25 | 3.35 | 3.45 | 0.00 | - | 9 | 228 | 26.65% |
| USB241115P00042500 | 2024-05-17 1:03PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.70 | +0.05 | +1.41% | 10 | 103 | 26.65% |
| USB241220P00042500 | 2024-04-29 3:01PM EDT | 2024-12-20 | 4.25 | 3.80 | 3.95 | 0.00 | - | 1 | 276 | 26.37% |
| USB250117P00042500 | 2024-05-17 9:42AM EDT | 2025-01-17 | 4.15 | 4.15 | 4.25 | +0.05 | +1.22% | 10 | 2,784 | 27.03% |
| USB250620P00042500 | 2024-04-18 12:12PM EDT | 2025-06-20 | 6.15 | 4.90 | 6.05 | 0.00 | - | 7 | 20 | 31.62% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 2026-01-16 | 5.68 | 6.00 | 6.25 | 0.00 | - | 5 | 273 | 26.53% |
© 2024 Yahoo. Tutti i diritti riservati.