U.S. Bancorp (USB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920C00022500 | 2024-07-11 12:34PM EDT | 22.50 | 19.60 | 18.45 | 21.80 | 0.00 | - | - | 3 | 0.00% |
| USB240920C00025000 | 2024-07-11 1:56PM EDT | 25.00 | 17.35 | 15.80 | 19.10 | 0.00 | - | - | 2 | 0.00% |
| USB240920C00027500 | 2024-07-11 12:39PM EDT | 27.50 | 14.70 | 14.30 | 15.90 | 0.00 | - | 2 | 6 | 0.00% |
| USB240920C00030000 | 2024-08-30 2:46PM EDT | 30.00 | 17.17 | 13.10 | 14.80 | 0.00 | - | 2 | 33 | 173.44% |
| USB240920C00032500 | 2024-09-06 11:19AM EDT | 32.50 | 12.50 | 11.85 | 12.40 | 0.00 | - | 10 | 59 | 84.38% |
| USB240920C00035000 | 2024-08-27 9:46AM EDT | 35.00 | 10.99 | 9.20 | 10.75 | 0.00 | - | 2 | 1,488 | 136.91% |
| USB240920C00037500 | 2024-09-12 11:48AM EDT | 37.50 | 6.80 | 6.90 | 7.30 | 0.00 | - | 50 | 354 | 89.06% |
| USB240920C00040000 | 2024-09-13 1:46PM EDT | 40.00 | 4.64 | 4.65 | 4.80 | +0.81 | +21.15% | 2 | 1,426 | 54.49% |
| USB240920C00040500 | 2024-09-09 1:17PM EDT | 40.50 | 5.05 | 3.45 | 4.35 | 0.00 | - | 1 | 1 | 61.52% |
| USB240920C00042000 | 2024-09-12 2:09PM EDT | 42.00 | 1.93 | 2.62 | 2.92 | 0.00 | - | 6 | 7 | 49.02% |
| USB240920C00042500 | 2024-09-13 3:13PM EDT | 42.50 | 2.27 | 2.23 | 2.85 | +0.50 | +28.25% | 20 | 6,589 | 65.14% |
| USB240920C00043000 | 2024-09-12 12:27PM EDT | 43.00 | 1.36 | 1.74 | 1.85 | 0.00 | - | 495 | 224 | 32.62% |
| USB240920C00043500 | 2024-09-13 1:44PM EDT | 43.50 | 1.37 | 1.31 | 1.67 | +0.45 | +48.91% | 23 | 570 | 41.60% |
| USB240920C00044000 | 2024-09-13 3:42PM EDT | 44.00 | 1.04 | 1.00 | 1.04 | +0.53 | +103.92% | 21 | 583 | 28.03% |
| USB240920C00044500 | 2024-09-13 3:51PM EDT | 44.50 | 0.73 | 0.68 | 0.71 | +0.43 | +143.33% | 157 | 678 | 26.37% |
| USB240920C00045000 | 2024-09-13 3:42PM EDT | 45.00 | 0.46 | 0.43 | 0.46 | +0.23 | +100.00% | 278 | 5,978 | 25.49% |
| USB240920C00045500 | 2024-09-13 3:22PM EDT | 45.50 | 0.27 | 0.26 | 0.28 | +0.16 | +145.45% | 1,801 | 1,367 | 25.10% |
| USB240920C00046000 | 2024-09-13 3:47PM EDT | 46.00 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 2,633 | 348 | 25.39% |
| USB240920C00046500 | 2024-09-13 2:19PM EDT | 46.50 | 0.09 | 0.08 | 0.12 | +0.04 | +80.00% | 15 | 749 | 27.34% |
| USB240920C00047000 | 2024-09-13 3:59PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 113 | 486 | 27.54% |
| USB240920C00047500 | 2024-09-13 2:22PM EDT | 47.50 | 0.05 | 0.02 | 0.07 | +0.04 | +400.00% | 112 | 7,877 | 31.64% |
| USB240920C00048000 | 2024-09-12 1:10PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 3,298 | 33.20% |
| USB240920C00049000 | 2024-09-11 1:01PM EDT | 49.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 607 | 38.67% |
| USB240920C00050000 | 2024-09-13 3:41PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 3,575 | 40.23% |
| USB240920C00051000 | 2024-09-10 3:49PM EDT | 51.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 38 | 51.56% |
| USB240920C00052500 | 2024-08-22 12:45PM EDT | 52.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 2,653 | 54.69% |
| USB240920C00055000 | 2024-09-11 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 92 | 64.84% |
| USB240920C00060000 | 2024-09-09 10:43AM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 500 | 150.39% |
| USB240920C00065000 | 2024-07-19 10:51AM EDT | 65.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 1 | 16 | 227.44% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240920P00020000 | 2024-08-12 12:22PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 200.00% |
| USB240920P00022500 | 2024-08-05 9:34AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| USB240920P00025000 | 2024-08-05 9:34AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| USB240920P00027500 | 2024-09-04 2:30PM EDT | 27.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 20 | 83 | 222.27% |
| USB240920P00030000 | 2024-08-28 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 180 | 189.26% |
| USB240920P00032500 | 2024-09-11 10:29AM EDT | 32.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | 30 | 312 | 162.89% |
| USB240920P00035000 | 2024-09-13 11:50AM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,717 | 103.52% |
| USB240920P00037000 | 2024-09-13 3:25PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 45 | 757 | 57.81% |
| USB240920P00037500 | 2024-09-13 3:06PM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4,776 | 60.94% |
| USB240920P00038000 | 2024-09-12 3:04PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 37 | 58 | 57.03% |
| USB240920P00039000 | 2024-09-12 1:55PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 57 | 110 | 53.13% |
| USB240920P00040000 | 2024-09-13 12:15PM EDT | 40.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 2 | 3,026 | 48.05% |
| USB240920P00040500 | 2024-09-13 1:40PM EDT | 40.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 22 | 381 | 43.75% |
| USB240920P00041000 | 2024-09-11 10:38AM EDT | 41.00 | 0.06 | 0.04 | 0.07 | -0.19 | -76.00% | 1,059 | 34 | 40.63% |
| USB240920P00041500 | 2024-09-12 3:49PM EDT | 41.50 | 0.16 | 0.05 | 0.08 | 0.00 | - | 2 | 25 | 37.11% |
| USB240920P00042000 | 2024-09-13 12:57PM EDT | 42.00 | 0.09 | 0.06 | 0.09 | -0.14 | -60.87% | 8 | 57 | 33.40% |
| USB240920P00042500 | 2024-09-13 3:33PM EDT | 42.50 | 0.10 | 0.09 | 0.11 | -0.18 | -64.29% | 125 | 4,116 | 30.27% |
| USB240920P00043000 | 2024-09-13 3:27PM EDT | 43.00 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 161 | 550 | 27.74% |
| USB240920P00043500 | 2024-09-13 3:58PM EDT | 43.50 | 0.21 | 0.21 | 0.24 | -0.41 | -66.13% | 1,241 | 534 | 26.86% |
| USB240920P00044000 | 2024-09-13 3:59PM EDT | 44.00 | 0.35 | 0.33 | 0.37 | -0.48 | -57.83% | 74 | 764 | 25.83% |
| USB240920P00044500 | 2024-09-13 3:38PM EDT | 44.50 | 0.50 | 0.50 | 0.55 | -0.63 | -55.75% | 824 | 988 | 24.71% |
| USB240920P00045000 | 2024-09-13 3:40PM EDT | 45.00 | 0.76 | 0.76 | 0.80 | -0.65 | -46.10% | 18 | 1,720 | 23.83% |
| USB240920P00045500 | 2024-09-13 2:20PM EDT | 45.50 | 1.08 | 0.91 | 1.15 | +0.41 | +61.19% | 3 | 192 | 24.61% |
| USB240920P00046000 | 2024-09-12 11:48AM EDT | 46.00 | 1.92 | 1.07 | 2.61 | 0.00 | - | 22 | 373 | 73.44% |
| USB240920P00046500 | 2024-09-13 2:22PM EDT | 46.50 | 2.03 | 1.82 | 2.05 | +0.58 | +40.00% | 5 | 126 | 30.66% |
| USB240920P00047000 | 2024-09-13 3:57PM EDT | 47.00 | 2.42 | 2.35 | 2.50 | -0.25 | -9.36% | 80 | 146 | 32.03% |
| USB240920P00047500 | 2024-09-11 3:16PM EDT | 47.50 | 3.05 | 2.78 | 3.40 | 0.00 | - | 52 | 1 | 61.13% |
| USB240920P00048000 | 2024-09-13 10:33AM EDT | 48.00 | 3.65 | 3.25 | 4.35 | -0.82 | -18.34% | 1 | 1 | 61.13% |
| USB240920P00050000 | 2024-08-30 9:54AM EDT | 50.00 | 3.20 | 5.25 | 5.50 | 0.00 | - | 2 | 1 | 56.45% |
| USB240920P00052500 | 2024-07-02 10:55AM EDT | 52.50 | 13.26 | 8.00 | 10.20 | 0.00 | - | 3 | 0 | 148.93% |
© 2024 Yahoo. Todos los derechos reservados.