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
61.506,75 +11,46 (+0,02%)
U.S. Bancorp (USB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00045000 | 2024-05-17 1:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 293 | 33.59% |
| USB240531C00045000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 110 | 24.61% |
| USB240607C00045000 | 2024-05-15 10:33AM EDT | 2024-06-07 | 0.17 | 0.05 | 0.07 | 0.00 | - | 1 | 264 | 23.63% |
| USB240614C00045000 | 2024-05-15 11:10AM EDT | 2024-06-14 | 0.24 | 0.03 | 0.15 | 0.00 | - | 1 | 91 | 24.61% |
| USB240621C00045000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 1,253 | 8,182 | 23.44% |
| USB240719C00045000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 0.46 | 0.43 | 0.48 | -0.19 | -29.23% | 7 | 2,388 | 23.98% |
| USB240920C00045000 | 2024-05-16 11:32AM EDT | 2024-09-20 | 1.18 | 1.12 | 1.16 | -0.16 | -11.94% | 47 | 2,582 | 25.39% |
| USB241018C00045000 | 2024-05-17 11:25AM EDT | 2024-10-18 | 1.48 | 1.40 | 1.48 | -0.16 | -9.76% | 2 | 762 | 26.25% |
| USB241115C00045000 | 2024-05-16 10:07AM EDT | 2024-11-15 | 1.73 | 1.72 | 1.78 | -0.25 | -12.63% | 5 | 1,508 | 26.89% |
| USB241220C00045000 | 2024-05-09 11:25AM EDT | 2024-12-20 | 2.38 | 2.01 | 2.10 | 0.00 | - | 2 | 317 | 27.26% |
| USB250117C00045000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 2.29 | 2.21 | 2.34 | -0.17 | -6.91% | 10 | 3,123 | 27.49% |
| USB250620C00045000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 3.23 | 3.15 | 3.35 | -0.27 | -7.71% | 1 | 200 | 27.49% |
| USB260116C00045000 | 2024-05-17 9:53AM EDT | 2026-01-16 | 4.40 | 4.20 | 4.40 | -0.35 | -7.37% | 1 | 307 | 27.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00045000 | 2024-04-26 9:49AM EDT | 2024-05-24 | 3.76 | 3.45 | 3.70 | 0.00 | - | 15 | 7 | 50.20% |
| USB240607P00045000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 3.30 | 2.87 | 4.05 | 0.00 | - | 13 | 13 | 42.19% |
| USB240621P00045000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 3.55 | 2.71 | 4.80 | +0.45 | +14.52% | 12 | 2,135 | 50.24% |
| USB240719P00045000 | 2024-05-16 9:40AM EDT | 2024-07-19 | 3.80 | 3.20 | 5.05 | 0.00 | - | 1 | 104 | 41.26% |
| USB240920P00045000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 5.31 | 4.45 | 5.55 | 0.00 | - | 2 | 588 | 34.55% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 3.00 | 5.10 | 0.00 | - | 9 | 217 | 26.77% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.10 | 6.05 | 0.00 | - | 1 | 138 | 33.18% |
| USB241220P00045000 | 2024-05-16 2:06PM EDT | 2024-12-20 | 5.25 | 5.30 | 6.30 | 0.00 | - | 13 | 426 | 32.39% |
| USB250117P00045000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 5.60 | 5.60 | 6.65 | +0.05 | +0.90% | 12 | 9,775 | 33.11% |
| USB250620P00045000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 6.45 | 6.30 | 6.55 | 0.00 | - | 10 | 23 | 25.34% |
| USB260116P00045000 | 2024-05-17 10:26AM EDT | 2026-01-16 | 7.38 | 7.30 | 7.60 | +0.25 | +3.51% | 15 | 134 | 25.48% |
© 2024 Yahoo. Tutti i diritti riservati.