Italia markets close in 1 hour 21 minutes
FTSE MIB
34.536,42 -288,59 (-0,83%) Dow Jones
39.862,55 +55,78 (+0,14%) Nasdaq
16.763,75 -31,12 (-0,19%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.186,75 +3.397,91 (+5,50%)
U.S. Bancorp (USB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:09AM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524C00045000 | 2024-05-20 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 291 | 141.21% |
| USB240531C00045000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 108 | 26.56% |
| USB240607C00045000 | 2024-05-20 1:52PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.75 | 0.00 | - | 56 | 247 | 56.35% |
| USB240614C00045000 | 2024-05-20 12:55PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.08 | 0.00 | - | 23 | 79 | 23.05% |
| USB240621C00045000 | 2024-05-21 9:52AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 8,933 | 22.07% |
| USB240628C00045000 | 2024-05-20 1:17PM EDT | 2024-06-28 | 0.21 | 0.13 | 0.19 | 0.00 | - | 3 | 21 | 23.15% |
| USB240719C00045000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 2 | 2,682 | 22.71% |
| USB240816C00045000 | 2024-05-20 1:11PM EDT | 2024-08-16 | 0.72 | 0.59 | 0.66 | 0.00 | - | 114 | 113 | 24.07% |
| USB240920C00045000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 0.93 | 0.96 | 1.00 | 0.00 | - | 80 | 2,671 | 24.68% |
| USB241018C00045000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 1.22 | 1.24 | 1.27 | 0.00 | - | 306 | 995 | 25.20% |
| USB241115C00045000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 1.73 | 1.55 | 1.59 | 0.00 | - | 5 | 1,513 | 26.18% |
| USB241220C00045000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 2.06 | 1.83 | 1.87 | 0.00 | - | 30 | 345 | 26.33% |
| USB250117C00045000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 1.99 | 2.02 | 2.08 | -0.04 | -1.97% | 10 | 3,124 | 26.42% |
| USB250620C00045000 | 2024-05-20 11:57AM EDT | 2025-06-20 | 2.98 | 2.98 | 3.10 | -0.21 | -6.58% | 5 | 202 | 26.80% |
| USB260116C00045000 | 2024-05-17 9:53AM EDT | 2026-01-16 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 308 | 26.89% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240524P00045000 | 2024-05-20 12:53PM EDT | 2024-05-24 | 3.54 | 3.80 | 4.05 | 0.00 | - | 5 | 12 | 57.81% |
| USB240607P00045000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 3.30 | 3.80 | 4.05 | 0.00 | - | 13 | 13 | 34.86% |
| USB240621P00045000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 3.55 | 3.15 | 4.10 | 0.00 | - | 12 | 2,091 | 27.98% |
| USB240719P00045000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 4.13 | 4.40 | 4.95 | 0.00 | - | 2 | 103 | 37.16% |
| USB240920P00045000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 4.45 | 4.65 | 4.80 | 0.00 | - | 36 | 623 | 24.15% |
| USB241018P00045000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 5.70 | 5.15 | 5.25 | 0.00 | - | 9 | 217 | 26.61% |
| USB241115P00045000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 6.25 | 5.35 | 5.50 | 0.00 | - | 1 | 138 | 26.82% |
| USB241220P00045000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 5.60 | 5.50 | 5.70 | 0.00 | - | 80 | 456 | 26.22% |
| USB250117P00045000 | 2024-05-17 12:42PM EDT | 2025-01-17 | 5.60 | 5.75 | 5.90 | 0.00 | - | 12 | 9,773 | 26.25% |
| USB250620P00045000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 6.45 | 6.50 | 6.75 | 0.00 | - | 10 | 23 | 25.66% |
| USB260116P00045000 | 2024-05-17 10:26AM EDT | 2026-01-16 | 7.38 | 7.50 | 8.25 | 0.00 | - | 15 | 149 | 27.91% |
© 2024 Yahoo. Tutti i diritti riservati.