Italia markets close in 2 hours 12 minutes
FTSE MIB
34.482,11 -342,90 (-0,98%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,75 -1,05 (-1,32%) Bitcoin EUR
65.378,69 +3.589,08 (+5,81%)
U.S. Bancorp (USB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00034000 | 2024-04-15 12:56PM EDT | 34.00 | 8.10 | 8.20 | 8.35 | 0.00 | - | - | 8 | 250.78% |
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 35.00 | 7.05 | 7.20 | 7.35 | 0.00 | - | - | 1 | 227.34% |
| USB240524C00036000 | 2024-04-16 1:32PM EDT | 36.00 | 5.35 | 5.25 | 5.55 | 0.00 | - | - | 1 | 131.84% |
| USB240524C00037000 | 2024-05-20 3:23PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 16 | 0.00% |
| USB240524C00038000 | 2024-04-15 3:21PM EDT | 38.00 | 4.05 | 2.85 | 5.15 | 0.00 | - | 12 | 13 | 137.89% |
| USB240524C00039000 | 2024-05-01 11:01AM EDT | 39.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| USB240524C00039500 | 2024-05-20 12:26PM EDT | 39.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| USB240524C00040000 | 2024-05-17 9:50AM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| USB240524C00040500 | 2024-05-20 3:46PM EDT | 40.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| USB240524C00041000 | 2024-05-20 3:55PM EDT | 41.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 332 | 471 | 0.78% |
| USB240524C00041500 | 2024-05-20 3:58PM EDT | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 199 | 418 | 3.13% |
| USB240524C00042000 | 2024-05-20 3:41PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 406 | 845 | 6.25% |
| USB240524C00042500 | 2024-05-20 2:53PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 333 | 12.50% |
| USB240524C00043000 | 2024-05-20 3:15PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 463 | 12.50% |
| USB240524C00043500 | 2024-05-20 12:26PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 12.50% |
| USB240524C00044000 | 2024-05-20 3:40PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 297 | 25.00% |
| USB240524C00044500 | 2024-05-17 12:23PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 25.00% |
| USB240524C00045000 | 2024-05-20 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 25.00% |
| USB240524C00045500 | 2024-05-06 11:10AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 64 | 25.00% |
| USB240524C00046000 | 2024-05-16 11:57AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 25.00% |
| USB240524C00047000 | 2024-04-26 9:46AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| USB240524C00048000 | 2024-05-07 1:41PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| USB240524C00050000 | 2024-04-17 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 10 | 151.17% |
| USB240524C00052000 | 2024-04-08 1:39PM EDT | 52.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00033000 | 2024-05-09 10:38AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| USB240524P00034000 | 2024-05-16 11:51AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
| USB240524P00035000 | 2024-05-17 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| USB240524P00036000 | 2024-05-17 3:54PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 309 | 25.00% |
| USB240524P00036500 | 2024-05-20 9:40AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 25.00% |
| USB240524P00037000 | 2024-05-20 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| USB240524P00037500 | 2024-05-17 2:41PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 73 | 25.00% |
| USB240524P00038000 | 2024-05-17 3:04PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 140 | 25.00% |
| USB240524P00039000 | 2024-05-20 12:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 394 | 12.50% |
| USB240524P00039500 | 2024-05-20 11:14AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 87 | 12.50% |
| USB240524P00040000 | 2024-05-20 2:48PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 321 | 6.25% |
| USB240524P00040500 | 2024-05-20 2:41PM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 111 | 3.13% |
| USB240524P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 109 | 258 | 0.00% |
| USB240524P00041500 | 2024-05-20 2:54PM EDT | 41.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 101 | 414 | 0.00% |
| USB240524P00042000 | 2024-05-20 3:59PM EDT | 42.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 40 | 1,374 | 0.00% |
| USB240524P00042500 | 2024-05-17 3:55PM EDT | 42.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 0.00% |
| USB240524P00043000 | 2024-05-20 11:02AM EDT | 43.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| USB240524P00043500 | 2024-05-17 10:01AM EDT | 43.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USB240524P00044000 | 2024-04-18 10:55AM EDT | 44.00 | 4.33 | 2.45 | 2.68 | 0.00 | - | - | 1 | 0.00% |
| USB240524P00045000 | 2024-05-20 12:53PM EDT | 45.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.