Italia markets close in 5 hours 34 minutes
FTSE MIB
34.721,57 +229,16 (+0,66%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,04 +0,05 (+0,06%) Bitcoin EUR
63.729,77 +1.472,80 (+2,37%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614C00037000 | 2024-05-24 3:55PM EDT | 37.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB240614C00037500 | 2024-05-30 10:04AM EDT | 37.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USB240614C00038000 | 2024-05-30 10:04AM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| USB240614C00038500 | 2024-05-31 12:16PM EDT | 38.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240614C00039000 | 2024-05-30 11:07AM EDT | 39.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240614C00039500 | 2024-05-31 3:12PM EDT | 39.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB240614C00040000 | 2024-05-31 1:14PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| USB240614C00040500 | 2024-05-31 3:57PM EDT | 40.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB240614C00041000 | 2024-05-31 3:51PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| USB240614C00041500 | 2024-05-31 3:24PM EDT | 41.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| USB240614C00042000 | 2024-05-31 2:07PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB240614C00042500 | 2024-05-31 3:01PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| USB240614C00043000 | 2024-05-31 2:18PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| USB240614C00043500 | 2024-05-31 3:32PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| USB240614C00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| USB240614C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240614C00046000 | 2024-05-16 10:18AM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240614C00047000 | 2024-05-28 10:51AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB240614C00051000 | 2024-05-31 12:47PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614P00032000 | 2024-05-29 1:04PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 25.00% |
| USB240614P00035000 | 2024-05-31 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| USB240614P00036000 | 2024-05-28 2:29PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USB240614P00037000 | 2024-05-22 2:22PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| USB240614P00037500 | 2024-05-31 11:53AM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| USB240614P00038000 | 2024-05-30 1:25PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB240614P00038500 | 2024-05-30 1:06PM EDT | 38.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB240614P00039000 | 2024-05-30 10:50AM EDT | 39.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USB240614P00039500 | 2024-05-31 3:30PM EDT | 39.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| USB240614P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USB240614P00040500 | 2024-05-29 11:41AM EDT | 40.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| USB240614P00041000 | 2024-05-28 1:51PM EDT | 41.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| USB240614P00041500 | 2024-05-29 3:09PM EDT | 41.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USB240614P00042000 | 2024-05-30 3:17PM EDT | 42.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USB240614P00043000 | 2024-05-22 2:06PM EDT | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| USB240614P00044000 | 2024-05-17 1:32PM EDT | 44.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB240614P00045000 | 2024-05-24 9:35AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USB240614P00046000 | 2024-05-14 3:08PM EDT | 46.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.