Italia markets close in 1 hour 41 minutes
FTSE MIB
34.530,29 -294,72 (-0,85%) Dow Jones
39.854,00 +47,23 (+0,12%) Nasdaq
16.736,19 -58,69 (-0,35%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.611,38 +3.979,89 (+6,46%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:49AM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00035000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 7.05 | 7.20 | 7.35 | 0.00 | - | - | 1 | 214.65% |
| USB240607C00035000 | 2024-05-06 12:09PM EDT | 2024-06-07 | 7.00 | 6.05 | 7.00 | 0.00 | - | - | 1 | 68.65% |
| USB240621C00035000 | 2024-05-17 1:03PM EDT | 2024-06-21 | 6.80 | 5.60 | 6.75 | 0.00 | - | 5 | 1,942 | 59.62% |
| USB240628C00035000 | 2024-05-16 9:50AM EDT | 2024-06-28 | 7.20 | 5.80 | 6.55 | 0.00 | - | - | 1 | 47.51% |
| USB240719C00035000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 7.35 | 6.35 | 6.90 | 0.00 | - | 1 | 268 | 47.12% |
| USB240920C00035000 | 2024-05-16 2:15PM EDT | 2024-09-20 | 6.95 | 6.70 | 7.85 | 0.00 | - | 1 | 233 | 46.85% |
| USB241018C00035000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 7.15 | 6.45 | 7.10 | 0.00 | - | 35 | 657 | 32.54% |
| USB241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 6.48 | 6.95 | 8.40 | 0.00 | - | 17 | 78 | 44.92% |
| USB241220C00035000 | 2024-04-19 12:09PM EDT | 2024-12-20 | 7.20 | 7.65 | 8.70 | 0.00 | - | 5 | 37 | 44.04% |
| USB250117C00035000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 8.04 | 6.65 | 8.10 | 0.00 | - | 3 | 2,104 | 35.79% |
| USB250620C00035000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 8.70 | 7.90 | 8.35 | 0.00 | - | 1 | 16 | 29.83% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 9.10 | 9.10 | 9.55 | 0.00 | - | 13 | 226 | 31.04% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00035000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | 12 | 38 | 91.41% |
| USB240531P00035000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 5,715 | 25.00% |
| USB240607P00035000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 65.72% |
| USB240614P00035000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 35.55% |
| USB240621P00035000 | 2024-05-20 12:36PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.00 | 0.00 | - | 32 | 1,672 | 12.50% |
| USB240719P00035000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 0.18 | 0.21 | 0.24 | 0.00 | - | 1 | 1,698 | 31.45% |
| USB240920P00035000 | 2024-05-20 9:58AM EDT | 2024-09-20 | 0.50 | 0.49 | 0.54 | 0.00 | - | 3 | 1,198 | 28.27% |
| USB241018P00035000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 0.80 | 0.80 | 0.87 | 0.00 | - | 9 | 260 | 30.59% |
| USB241115P00035000 | 2024-05-16 10:07AM EDT | 2024-11-15 | 0.97 | 0.99 | 1.08 | 0.00 | - | 16 | 896 | 30.79% |
| USB241220P00035000 | 2024-05-13 3:36PM EDT | 2024-12-20 | 1.22 | 1.16 | 1.25 | 0.00 | - | 1 | 151 | 30.08% |
| USB250117P00035000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 1.37 | 1.43 | 1.52 | 0.00 | - | 1 | 4,100 | 31.03% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 1.88 | 2.63 | 0.00 | - | 1 | 1,020 | 32.54% |
| USB260116P00035000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 3.14 | 2.72 | 3.60 | 0.00 | - | 2 | 1,099 | 31.87% |
© 2024 Yahoo. Tutti i diritti riservati.