U.S. Bancorp (USB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 17.00 | 17.30 | 0.00 | - | - | 1 | 293.75% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 367.19% |
| USB240517C00031000 | 2024-05-07 10:50AM EDT | 31.00 | 10.80 | 11.10 | 11.40 | 0.00 | - | - | 1 | 159.38% |
| USB240517C00032000 | 2024-05-03 10:34AM EDT | 32.00 | 9.55 | 10.15 | 10.30 | 0.00 | - | 1 | 1 | 115.63% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 9.65 | 9.80 | 0.00 | - | 69 | 77 | 109.38% |
| USB240517C00033000 | 2024-05-01 10:05AM EDT | 33.00 | 7.95 | 9.15 | 9.30 | 0.00 | - | - | 1 | 103.13% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 5.15 | 7.30 | 0.00 | - | 8 | 12 | 122.66% |
| USB240517C00036000 | 2024-05-10 12:40PM EDT | 36.00 | 5.80 | 6.05 | 6.30 | 0.00 | - | 1 | 1 | 107.03% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 4.95 | 5.80 | 0.00 | - | - | 1 | 99.61% |
| USB240517C00037500 | 2024-05-15 3:32PM EDT | 37.50 | 4.45 | 4.70 | 4.95 | +0.20 | +4.71% | 3 | 247 | 89.84% |
| USB240517C00038500 | 2024-05-03 10:34AM EDT | 38.50 | 3.15 | 2.80 | 3.80 | 0.00 | - | 1 | 1 | 69.53% |
| USB240517C00039000 | 2024-05-14 12:06PM EDT | 39.00 | 3.54 | 1.88 | 3.30 | +0.44 | +14.19% | 2 | 33 | 61.72% |
| USB240517C00039500 | 2024-05-01 1:52PM EDT | 39.50 | 1.88 | 2.56 | 2.94 | 0.00 | - | 1 | 5 | 72.66% |
| USB240517C00040000 | 2024-05-14 3:04PM EDT | 40.00 | 2.54 | 2.21 | 2.82 | +0.32 | +14.41% | 1 | 1,320 | 70.90% |
| USB240517C00040500 | 2024-05-14 11:53AM EDT | 40.50 | 1.75 | 1.58 | 1.80 | 0.00 | - | 19 | 317 | 38.28% |
| USB240517C00041000 | 2024-05-15 1:26PM EDT | 41.00 | 1.17 | 1.24 | 1.32 | +0.06 | +5.41% | 6 | 260 | 32.23% |
| USB240517C00041500 | 2024-05-15 3:27PM EDT | 41.50 | 0.71 | 0.80 | 0.85 | -0.15 | -17.44% | 38 | 843 | 25.59% |
| USB240517C00042000 | 2024-05-15 2:53PM EDT | 42.00 | 0.36 | 0.44 | 0.46 | -0.21 | -36.84% | 506 | 616 | 22.27% |
| USB240517C00042500 | 2024-05-15 3:35PM EDT | 42.50 | 0.15 | 0.20 | 0.22 | -0.18 | -54.55% | 335 | 3,928 | 22.27% |
| USB240517C00043000 | 2024-05-15 3:47PM EDT | 43.00 | 0.06 | 0.07 | 0.09 | -0.13 | -68.42% | 2,067 | 2,405 | 22.66% |
| USB240517C00043500 | 2024-05-15 3:55PM EDT | 43.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 744 | 419 | 24.61% |
| USB240517C00044000 | 2024-05-15 3:51PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 24 | 1,268 | 26.95% |
| USB240517C00044500 | 2024-05-15 9:30AM EDT | 44.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 56 | 28.91% |
| USB240517C00045000 | 2024-05-14 10:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 8,012 | 34.38% |
| USB240517C00045500 | 2024-05-14 2:06PM EDT | 45.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 17 | 62.11% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 68.56% |
| USB240517C00047500 | 2024-05-15 3:32PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 2 | 2,149 | 60.94% |
| USB240517C00048000 | 2024-05-07 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 65.63% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 137.89% |
| USB240517C00050000 | 2024-05-14 1:31PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,861 | 78.13% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 187.11% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 214.65% |
| USB240517C00060000 | 2024-05-15 10:05AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 5 | 7 | 210.94% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 287.50% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 464.84% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 234.38% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,723 | 228.91% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 2,044 | 254.69% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 292 | 224.02% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 27 | 187.89% |
| USB240517P00035000 | 2024-05-09 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 259 | 87.50% |
| USB240517P00035500 | 2024-05-09 12:17PM EDT | 35.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 48 | 167.97% |
| USB240517P00036000 | 2024-05-10 1:34PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 67 | 112 | 158.20% |
| USB240517P00036500 | 2024-05-14 10:06AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| USB240517P00037000 | 2024-05-14 9:39AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 138.67% |
| USB240517P00037500 | 2024-05-15 10:32AM EDT | 37.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 2,258 | 95.51% |
| USB240517P00038000 | 2024-05-10 3:47PM EDT | 38.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 13 | 41 | 97.27% |
| USB240517P00038500 | 2024-05-13 12:26PM EDT | 38.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 2 | 34 | 74.02% |
| USB240517P00039000 | 2024-05-15 10:32AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 147 | 42.19% |
| USB240517P00039500 | 2024-05-15 3:58PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 64 | 35.94% |
| USB240517P00040000 | 2024-05-15 3:30PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 11 | 3,305 | 33.59% |
| USB240517P00040500 | 2024-05-15 3:46PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 16 | 668 | 27.34% |
| USB240517P00041000 | 2024-05-15 9:31AM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 9 | 532 | 24.61% |
| USB240517P00041500 | 2024-05-15 2:39PM EDT | 41.50 | 0.14 | 0.08 | 0.10 | -0.09 | -39.13% | 958 | 632 | 23.05% |
| USB240517P00042000 | 2024-05-15 3:41PM EDT | 42.00 | 0.29 | 0.21 | 0.23 | -0.22 | -43.14% | 709 | 1,780 | 21.58% |
| USB240517P00042500 | 2024-05-15 1:27PM EDT | 42.50 | 0.57 | 0.45 | 0.49 | -0.22 | -27.85% | 646 | 2,075 | 21.68% |
| USB240517P00043000 | 2024-05-15 11:33AM EDT | 43.00 | 0.87 | 0.63 | 0.87 | -0.39 | -30.95% | 37 | 34 | 22.66% |
| USB240517P00043500 | 2024-05-10 2:52PM EDT | 43.50 | 1.77 | 1.27 | 1.50 | 0.00 | - | - | 1 | 43.56% |
| USB240517P00044000 | 2024-05-14 12:26PM EDT | 44.00 | 1.85 | 1.68 | 1.84 | 0.00 | - | 4 | 2 | 34.77% |
| USB240517P00045000 | 2024-05-08 3:22PM EDT | 45.00 | 3.10 | 2.74 | 2.84 | 0.00 | - | 1 | 290 | 48.05% |
| USB240517P00045500 | 2024-05-03 3:50PM EDT | 45.50 | 4.10 | 2.96 | 3.35 | 0.00 | - | 1 | 0 | 56.25% |
| USB240517P00046000 | 2024-05-03 3:50PM EDT | 46.00 | 4.60 | 2.07 | 3.85 | 0.00 | - | 1 | 0 | 62.50% |
| USB240517P00047000 | 2024-05-13 11:30AM EDT | 47.00 | 5.00 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 74.22% |
| USB240517P00047500 | 2024-05-13 11:30AM EDT | 47.50 | 5.50 | 4.30 | 6.35 | 0.00 | - | 1 | 0 | 73.44% |
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 8.60 | 7.65 | 7.90 | 0.00 | - | 1 | 0 | 117.97% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 10.10 | 10.40 | 0.00 | - | - | 0 | 143.75% |
| USB240517P00065000 | 2024-05-03 3:50PM EDT | 65.00 | 23.60 | 22.25 | 22.85 | 0.00 | - | 1 | 0 | 226.56% |
© 2024 Yahoo. Todos los derechos reservados.