Italia markets closed
Dow Jones
39.839,18 +32,41 (+0,08%) Nasdaq
16.805,38 +10,50 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.111,62 +1.045,05 (+1,66%) CMC Crypto 200
1.518,83 +30,29 (+2,03%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00040000 | 2024-05-17 9:50AM EDT | 2024-05-24 | 1.84 | 1.15 | 1.31 | 0.00 | - | 6 | 80 | 37.70% |
| USB240531C00040000 | 2024-05-21 10:00AM EDT | 2024-05-31 | 1.28 | 1.32 | 1.39 | -0.29 | -18.47% | 2 | 38 | 26.17% |
| USB240607C00040000 | 2024-05-14 12:06PM EDT | 2024-06-07 | 2.49 | 1.51 | 1.56 | 0.00 | - | 1 | 6 | 25.88% |
| USB240621C00040000 | 2024-05-21 11:56AM EDT | 2024-06-21 | 1.81 | 1.85 | 1.87 | -0.36 | -16.59% | 8 | 3,806 | 26.39% |
| USB240719C00040000 | 2024-05-21 11:38AM EDT | 2024-07-19 | 2.26 | 2.24 | 2.28 | +0.05 | +2.26% | 2 | 634 | 25.81% |
| USB240816C00040000 | 2024-05-20 1:55PM EDT | 2024-08-16 | 2.88 | 2.48 | 2.79 | 0.00 | - | 1 | 17 | 27.91% |
| USB240920C00040000 | 2024-05-21 9:43AM EDT | 2024-09-20 | 3.06 | 3.05 | 3.15 | +0.01 | +0.33% | 8 | 468 | 27.50% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 3.35 | 3.45 | 0.00 | - | 173 | 297 | 27.76% |
| USB241115C00040000 | 2024-05-21 12:31PM EDT | 2024-11-15 | 3.60 | 3.65 | 3.80 | -1.02 | -22.08% | 5 | 215 | 28.63% |
| USB241220C00040000 | 2024-05-20 3:45PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.15 | 0.00 | - | 3 | 108 | 29.04% |
| USB250117C00040000 | 2024-05-21 11:32AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.30 | -0.20 | -4.44% | 10 | 1,996 | 28.47% |
| USB250620C00040000 | 2024-05-21 12:24PM EDT | 2025-06-20 | 5.17 | 5.15 | 5.25 | -0.50 | -8.82% | 7 | 285 | 27.97% |
| USB260116C00040000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 7.21 | 6.10 | 6.30 | 0.00 | - | 1 | 303 | 27.72% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00040000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.11 | 0.05 | 0.06 | +0.04 | +57.14% | 1 | 321 | 22.27% |
| USB240531P00040000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.25 | 0.18 | 0.19 | 0.00 | - | 26 | 193 | 20.41% |
| USB240607P00040000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 0.38 | 0.32 | 0.34 | +0.01 | +2.70% | 1 | 32 | 21.09% |
| USB240614P00040000 | 2024-05-16 11:57AM EDT | 2024-06-14 | 0.35 | 0.47 | 0.52 | 0.00 | - | 5 | 104 | 22.75% |
| USB240621P00040000 | 2024-05-21 12:26PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.58 | 0.00 | - | 28 | 14,707 | 21.49% |
| USB240628P00040000 | 2024-05-21 12:45PM EDT | 2024-06-28 | 0.90 | 0.83 | 0.92 | +0.15 | +20.00% | 1 | 20 | 26.32% |
| USB240719P00040000 | 2024-05-21 1:04PM EDT | 2024-07-19 | 1.29 | 1.22 | 1.25 | +0.01 | +0.78% | 14 | 2,456 | 26.44% |
| USB240816P00040000 | 2024-05-21 2:01PM EDT | 2024-08-16 | 1.51 | 1.46 | 1.54 | -0.06 | -3.82% | 12 | 45 | 25.59% |
| USB240920P00040000 | 2024-05-21 1:34PM EDT | 2024-09-20 | 1.83 | 1.78 | 1.81 | +0.14 | +8.28% | 2 | 2,250 | 24.59% |
| USB241018P00040000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 2.24 | 2.27 | 2.30 | 0.00 | - | 15 | 726 | 26.98% |
| USB241115P00040000 | 2024-05-20 1:17PM EDT | 2024-11-15 | 2.43 | 2.52 | 2.58 | 0.00 | - | 16 | 70 | 27.30% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.73 | 2.78 | 0.00 | - | 5 | 225 | 26.61% |
| USB250117P00040000 | 2024-05-20 3:05PM EDT | 2025-01-17 | 3.07 | 3.05 | 3.15 | 0.00 | - | 4 | 2,483 | 27.87% |
| USB250620P00040000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 4.00 | 3.85 | 4.00 | 0.00 | - | 36 | 154 | 26.91% |
| USB260116P00040000 | 2024-05-13 11:29AM EDT | 2026-01-16 | 4.80 | 5.00 | 5.15 | 0.00 | - | 21 | 1,413 | 27.37% |
© 2024 Yahoo. Tutti i diritti riservati.