Italia markets close in 5 hours 17 minutes
FTSE MIB
34.741,12 +248,71 (+0,72%) 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
76,82 -0,17 (-0,22%) Bitcoin EUR
63.754,32 +1.419,30 (+2,28%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117C00015000 | 2024-04-29 10:17AM EDT | 15.00 | 26.43 | 23.00 | 25.05 | 0.00 | - | 4 | 13 | 0.00% |
| USB250117C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 23.55 | 22.90 | 25.25 | 0.00 | - | 2 | 66 | 88.92% |
| USB250117C00020000 | 2024-05-28 12:49PM EDT | 20.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00022500 | 2024-01-19 3:00PM EDT | 22.50 | 19.35 | 17.05 | 20.40 | 0.00 | - | 1 | 181 | 58.69% |
| USB250117C00025000 | 2024-04-12 1:54PM EDT | 25.00 | 16.96 | 15.45 | 18.55 | 0.00 | - | 1 | 957 | 64.18% |
| USB250117C00027500 | 2024-04-19 10:22AM EDT | 27.50 | 13.10 | 13.10 | 15.35 | 0.00 | - | 2 | 1,141 | 50.68% |
| USB250117C00030000 | 2024-05-29 9:52AM EDT | 30.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00032500 | 2024-05-30 3:18PM EDT | 32.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00035000 | 2024-05-31 11:14AM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USB250117C00037500 | 2024-05-31 10:30AM EDT | 37.50 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117C00040000 | 2024-05-31 1:08PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| USB250117C00042500 | 2024-05-31 3:29PM EDT | 42.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| USB250117C00045000 | 2024-05-31 2:59PM EDT | 45.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| USB250117C00047500 | 2024-05-28 3:25PM EDT | 47.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| USB250117C00050000 | 2024-05-30 9:41AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| USB250117C00052500 | 2024-05-29 3:12PM EDT | 52.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| USB250117C00055000 | 2024-05-31 2:55PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USB250117C00057500 | 2024-04-23 12:53PM EDT | 57.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 12.50% |
| USB250117C00060000 | 2024-05-29 10:35AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| USB250117C00065000 | 2024-05-28 9:49AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| USB250117C00070000 | 2024-05-28 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250117P00015000 | 2024-05-23 2:30PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USB250117P00017500 | 2024-04-26 10:51AM EDT | 17.50 | 0.15 | 0.08 | 0.11 | 0.00 | - | 5 | 404 | 53.13% |
| USB250117P00020000 | 2024-05-31 1:16PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| USB250117P00022500 | 2024-05-14 1:01PM EDT | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250117P00025000 | 2024-05-17 11:54AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| USB250117P00027500 | 2024-05-30 10:58AM EDT | 27.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| USB250117P00030000 | 2024-05-30 11:22AM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USB250117P00032500 | 2024-05-31 9:43AM EDT | 32.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USB250117P00035000 | 2024-05-31 2:54PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| USB250117P00037500 | 2024-05-31 9:50AM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USB250117P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| USB250117P00042500 | 2024-05-31 10:31AM EDT | 42.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| USB250117P00045000 | 2024-05-30 1:07PM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USB250117P00047500 | 2024-05-20 9:47AM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USB250117P00050000 | 2024-04-08 9:34AM EDT | 50.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| USB250117P00052500 | 2024-05-01 1:13PM EDT | 52.50 | 12.20 | 10.60 | 13.55 | 0.00 | - | 2 | 35 | 39.06% |
| USB250117P00055000 | 2024-01-19 4:29PM EDT | 55.00 | 13.70 | 13.60 | 14.35 | 0.00 | - | 1 | 5 | 0.00% |
| USB250117P00057500 | 2024-01-08 4:20PM EDT | 57.50 | 14.20 | 15.90 | 18.05 | 0.00 | - | 6 | 6 | 40.80% |
| USB250117P00060000 | 2023-08-30 11:17AM EDT | 60.00 | 23.87 | 26.60 | 27.30 | 0.00 | - | 3 | 0 | 100.10% |
| USB250117P00065000 | 2024-01-08 3:29PM EDT | 65.00 | 21.10 | 23.95 | 27.40 | 0.00 | - | 3 | 0 | 51.05% |
| USB250117P00070000 | 2023-10-18 9:36AM EDT | 70.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.