U.S. Bancorp (USB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116C00017500 | 2024-05-02 2:16PM EDT | 17.50 | 22.95 | 24.10 | 24.90 | 0.00 | - | 1 | 2 | 37.65% |
| USB260116C00020000 | 2024-03-27 1:10PM EDT | 20.00 | 23.81 | 19.15 | 22.70 | 0.00 | - | 5 | 19 | 39.84% |
| USB260116C00022500 | 2024-04-17 10:30AM EDT | 22.50 | 19.90 | 19.75 | 20.65 | +2.45 | +14.04% | 2 | 38 | 41.11% |
| USB260116C00025000 | 2024-05-02 3:46PM EDT | 25.00 | 16.54 | 15.90 | 18.45 | 0.00 | - | 3 | 44 | 38.84% |
| USB260116C00027500 | 2024-04-10 3:05PM EDT | 27.50 | 15.90 | 14.15 | 18.00 | 0.00 | - | 88 | 120 | 50.13% |
| USB260116C00030000 | 2024-05-13 3:00PM EDT | 30.00 | 13.21 | 13.35 | 13.65 | 0.00 | - | 2 | 165 | 30.05% |
| USB260116C00032500 | 2024-03-21 10:10AM EDT | 32.50 | 13.90 | 9.95 | 11.60 | 0.00 | - | 50 | 97 | 28.33% |
| USB260116C00035000 | 2024-04-17 9:30AM EDT | 35.00 | 9.10 | 9.75 | 10.05 | 0.00 | - | 13 | 226 | 28.99% |
| USB260116C00037500 | 2024-05-03 9:56AM EDT | 37.50 | 8.10 | 8.20 | 8.50 | 0.00 | - | 7 | 69 | 28.55% |
| USB260116C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 7.21 | 6.85 | 7.10 | +0.46 | +6.81% | 1 | 304 | 28.05% |
| USB260116C00042500 | 2024-05-15 11:38AM EDT | 42.50 | 5.75 | 5.65 | 6.80 | +0.15 | +2.68% | 19 | 237 | 31.93% |
| USB260116C00045000 | 2024-05-15 1:04PM EDT | 45.00 | 4.75 | 4.60 | 7.00 | +0.15 | +3.26% | 6 | 306 | 37.29% |
| USB260116C00047500 | 2024-05-09 2:46PM EDT | 47.50 | 3.67 | 3.70 | 5.75 | 0.00 | - | 1 | 189 | 35.38% |
| USB260116C00050000 | 2024-05-07 3:18PM EDT | 50.00 | 2.98 | 2.97 | 3.15 | 0.00 | - | 1 | 509 | 26.60% |
| USB260116C00052500 | 2024-04-25 10:04AM EDT | 52.50 | 2.39 | 2.36 | 2.54 | 0.00 | - | 7 | 9 | 26.44% |
| USB260116C00055000 | 2024-05-14 11:25AM EDT | 55.00 | 1.99 | 1.84 | 2.01 | 0.00 | - | 45 | 103 | 26.14% |
| USB260116C00060000 | 2024-04-19 3:46PM EDT | 60.00 | 1.28 | 1.19 | 1.32 | 0.00 | - | 1 | 205 | 26.22% |
| USB260116C00065000 | 2024-04-22 2:20PM EDT | 65.00 | 0.97 | 0.76 | 0.88 | 0.00 | - | 1 | 26 | 26.44% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB260116P00017500 | 2024-04-16 9:43AM EDT | 17.50 | 0.63 | 0.21 | 0.59 | 0.00 | - | 2 | 175 | 48.29% |
| USB260116P00020000 | 2024-04-30 12:34PM EDT | 20.00 | 0.70 | 0.51 | 0.64 | 0.00 | - | 18 | 248 | 42.73% |
| USB260116P00022500 | 2024-05-13 11:36AM EDT | 22.50 | 0.81 | 0.72 | 0.83 | 0.00 | - | 10 | 144 | 39.75% |
| USB260116P00025000 | 2024-05-06 12:02PM EDT | 25.00 | 1.15 | 0.97 | 1.08 | 0.00 | - | 1 | 1,138 | 37.21% |
| USB260116P00027500 | 2024-05-10 3:38PM EDT | 27.50 | 1.34 | 1.29 | 1.43 | 0.00 | - | 1 | 183 | 35.25% |
| USB260116P00030000 | 2024-04-18 10:00AM EDT | 30.00 | 2.51 | 1.70 | 1.88 | 0.00 | - | 1 | 316 | 33.58% |
| USB260116P00032500 | 2024-05-15 2:23PM EDT | 32.50 | 2.34 | 2.30 | 2.41 | 0.00 | - | 8 | 1,380 | 31.87% |
| USB260116P00035000 | 2024-05-09 10:41AM EDT | 35.00 | 3.14 | 2.96 | 3.10 | 0.00 | - | 15 | 1,099 | 30.55% |
| USB260116P00037500 | 2024-05-13 3:16PM EDT | 37.50 | 3.94 | 3.75 | 3.90 | 0.00 | - | 15 | 1,883 | 29.19% |
| USB260116P00040000 | 2024-05-13 11:29AM EDT | 40.00 | 4.80 | 4.70 | 5.55 | 0.00 | - | 21 | 1,413 | 31.31% |
| USB260116P00042500 | 2024-05-15 9:53AM EDT | 42.50 | 5.68 | 5.75 | 5.95 | -0.36 | -5.96% | 5 | 273 | 26.69% |
| USB260116P00045000 | 2024-05-13 10:16AM EDT | 45.00 | 7.13 | 7.05 | 9.50 | 0.00 | - | 200 | 134 | 36.01% |
| USB260116P00047500 | 2024-05-13 10:16AM EDT | 47.50 | 8.54 | 8.55 | 8.90 | 0.00 | - | 200 | 269 | 25.56% |
| USB260116P00050000 | 2024-03-28 3:39PM EDT | 50.00 | 9.10 | 10.65 | 11.15 | 0.00 | - | 2 | 12 | 27.67% |
| USB260116P00055000 | 2024-01-31 12:14PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| USB260116P00060000 | 2024-04-18 9:44AM EDT | 60.00 | 20.70 | 17.30 | 18.50 | 0.00 | - | 24 | 24 | 21.83% |
| USB260116P00065000 | 2024-04-29 9:36AM EDT | 65.00 | 23.90 | 22.75 | 24.80 | 0.00 | - | 2 | 1 | 34.36% |
© 2024 Yahoo. Todos los derechos reservados.