U.S. markets closed
F S&P 500
4,996.75 -52.25 (-1.03%) F Dow Jones
37,650.00 -357.00 (-0.94%) F Nasdaq
17,320.25 -227.00 (-1.29%) E-mini Russell 2000 Index Futur
1,934.10 -24.00 (-1.23%) Petróleo
84.90 +2.17 (+2.62%) Oro
2,400.70 +2.70 (+0.11%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419C00020000 | 2024-03-26 3:13PM EDT | 20.00 | 23.50 | 17.50 | 21.45 | 0.00 | - | 35 | 0 | 575.00% |
| USB240419C00022500 | 2024-01-17 4:48PM EDT | 22.50 | 18.50 | 18.25 | 20.50 | 0.00 | - | - | 5 | 1,342.97% |
| USB240419C00025000 | 2024-04-01 10:12AM EDT | 25.00 | 19.20 | 12.55 | 16.25 | 0.00 | - | 8 | 8 | 1,024.22% |
| USB240419C00027500 | 2024-04-05 11:29AM EDT | 27.50 | 15.65 | 10.15 | 13.65 | 0.00 | - | 22 | 25 | 851.17% |
| USB240419C00030000 | 2024-04-01 10:56AM EDT | 30.00 | 14.25 | 8.20 | 10.55 | 0.00 | - | 6 | 6 | 594.92% |
| USB240419C00032500 | 2024-04-05 2:37PM EDT | 32.50 | 10.65 | 5.80 | 8.05 | 0.00 | - | 7 | 11 | 475.78% |
| USB240419C00033000 | 2024-04-04 12:22PM EDT | 33.00 | 10.85 | 6.35 | 6.65 | 0.00 | - | 1 | 1 | 195.31% |
| USB240419C00034000 | 2024-04-05 2:07PM EDT | 34.00 | 9.20 | 4.35 | 5.65 | 0.00 | - | 5 | 5 | 224.22% |
| USB240419C00035000 | 2024-04-05 2:09PM EDT | 35.00 | 8.25 | 4.20 | 4.65 | 0.00 | - | 3 | 17 | 190.63% |
| USB240419C00037500 | 2024-04-18 3:34PM EDT | 37.50 | 2.10 | 1.85 | 2.20 | -0.02 | -0.94% | 5 | 10 | 78.91% |
| USB240419C00038500 | 2024-04-18 3:27PM EDT | 38.50 | 1.14 | 0.96 | 1.17 | +0.28 | +32.56% | 62 | 64 | 54.69% |
| USB240419C00039000 | 2024-04-18 3:50PM EDT | 39.00 | 0.64 | 0.55 | 0.65 | -0.16 | -20.00% | 78 | 119 | 47.66% |
| USB240419C00039500 | 2024-04-18 3:27PM EDT | 39.50 | 0.34 | 0.25 | 0.26 | -0.19 | -35.85% | 219 | 552 | 35.16% |
| USB240419C00040000 | 2024-04-18 3:47PM EDT | 40.00 | 0.11 | 0.08 | 0.10 | -0.18 | -62.07% | 283 | 437 | 36.33% |
| USB240419C00040500 | 2024-04-18 3:51PM EDT | 40.50 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 63 | 405 | 39.84% |
| USB240419C00041000 | 2024-04-18 2:22PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 44 | 702 | 45.31% |
| USB240419C00041500 | 2024-04-18 11:35AM EDT | 41.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1,311 | 1,301 | 50.00% |
| USB240419C00042000 | 2024-04-18 10:27AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,639 | 53.13% |
| USB240419C00042500 | 2024-04-18 1:17PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,895 | 62.50% |
| USB240419C00043000 | 2024-04-18 1:00PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,295 | 68.75% |
| USB240419C00043500 | 2024-04-18 10:59AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 783 | 78.13% |
| USB240419C00044000 | 2024-04-18 1:39PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,608 | 87.50% |
| USB240419C00044500 | 2024-04-17 12:40PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 419 | 93.75% |
| USB240419C00045000 | 2024-04-18 3:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 22,284 | 100.00% |
| USB240419C00045500 | 2024-04-17 1:10PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 333 | 109.38% |
| USB240419C00046000 | 2024-04-16 3:44PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 168 | 1,041 | 118.75% |
| USB240419C00046500 | 2024-04-16 12:46PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 787 | 125.00% |
| USB240419C00047000 | 2024-04-16 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 558 | 131.25% |
| USB240419C00047500 | 2024-04-17 10:03AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,162 | 137.50% |
| USB240419C00048000 | 2024-04-15 2:58PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 125 | 597 | 143.75% |
| USB240419C00049000 | 2024-04-15 9:40AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 156.25% |
| USB240419C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,103 | 168.75% |
| USB240419C00051000 | 2024-03-18 12:33PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 14 | 181.25% |
| USB240419C00052000 | 2024-04-09 3:30PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 304 | 193.75% |
| USB240419C00052500 | 2024-04-04 1:31PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,994 | 200.00% |
| USB240419C00055000 | 2024-04-16 11:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,087 | 231.25% |
| USB240419C00060000 | 2024-04-10 9:45AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 287.50% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240419P00020000 | 2024-03-13 3:51PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 462.50% |
| USB240419P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 62 | 437.50% |
| USB240419P00025000 | 2024-03-06 1:03PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 92 | 312.50% |
| USB240419P00027500 | 2024-04-16 11:19AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 993 | 256.25% |
| USB240419P00030000 | 2024-04-16 11:33AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 196.88% |
| USB240419P00032500 | 2024-04-16 3:41PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 143.75% |
| USB240419P00033000 | 2024-04-17 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 452 | 137.50% |
| USB240419P00034000 | 2024-04-18 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 728 | 112.50% |
| USB240419P00035000 | 2024-04-17 12:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 15,297 | 93.75% |
| USB240419P00036000 | 2024-04-17 1:30PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 441 | 75.00% |
| USB240419P00036500 | 2024-04-18 11:07AM EDT | 36.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 439 | 76.56% |
| USB240419P00037000 | 2024-04-18 3:54PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 2,052 | 64.84% |
| USB240419P00037500 | 2024-04-18 11:32AM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 4,336 | 53.13% |
| USB240419P00038000 | 2024-04-18 1:22PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 6 | 971 | 48.44% |
| USB240419P00038500 | 2024-04-18 12:13PM EDT | 38.50 | 0.03 | 0.04 | 0.06 | -0.06 | -66.67% | 32 | 1,275 | 42.19% |
| USB240419P00039000 | 2024-04-18 3:49PM EDT | 39.00 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 351 | 949 | 38.09% |
| USB240419P00039500 | 2024-04-18 3:58PM EDT | 39.50 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 195 | 1,535 | 36.33% |
| USB240419P00040000 | 2024-04-18 3:03PM EDT | 40.00 | 0.68 | 0.61 | 0.67 | +0.05 | +7.94% | 799 | 6,675 | 37.89% |
| USB240419P00040500 | 2024-04-18 3:30PM EDT | 40.50 | 0.80 | 0.91 | 1.16 | -0.21 | -20.79% | 58 | 829 | 52.93% |
| USB240419P00041000 | 2024-04-18 3:34PM EDT | 41.00 | 1.26 | 1.42 | 1.64 | -0.12 | -8.70% | 101 | 1,175 | 63.28% |
| USB240419P00041500 | 2024-04-18 2:28PM EDT | 41.50 | 1.97 | 1.93 | 2.38 | +0.11 | +5.91% | 62 | 189 | 80.86% |
| USB240419P00042000 | 2024-04-18 3:21PM EDT | 42.00 | 2.40 | 2.25 | 2.81 | +0.05 | +2.13% | 15 | 736 | 126.95% |
| USB240419P00042500 | 2024-04-18 2:08PM EDT | 42.50 | 2.98 | 2.93 | 4.10 | +0.11 | +3.83% | 10 | 4,483 | 177.73% |
| USB240419P00043000 | 2024-04-18 10:14AM EDT | 43.00 | 3.44 | 2.51 | 3.75 | +0.14 | +4.24% | 2 | 59 | 142.97% |
| USB240419P00043500 | 2024-04-17 2:56PM EDT | 43.50 | 4.00 | 3.85 | 5.25 | 0.00 | - | 445 | 30 | 214.45% |
| USB240419P00044000 | 2024-04-18 3:07PM EDT | 44.00 | 4.70 | 3.45 | 4.65 | +0.27 | +6.09% | 20 | 7 | 139.84% |
| USB240419P00044500 | 2024-04-18 3:07PM EDT | 44.50 | 5.20 | 4.85 | 6.50 | +0.28 | +5.69% | 30 | 9 | 264.84% |
| USB240419P00045000 | 2024-04-18 3:07PM EDT | 45.00 | 5.60 | 4.50 | 5.65 | +0.21 | +3.90% | 126 | 687 | 160.94% |
| USB240419P00045500 | 2024-04-18 3:07PM EDT | 45.50 | 5.90 | 5.90 | 6.30 | -0.03 | -0.51% | 40 | 13 | 146.88% |
| USB240419P00046000 | 2024-04-18 3:07PM EDT | 46.00 | 6.70 | 6.40 | 7.85 | +0.19 | +2.92% | 30 | 10 | 297.66% |
| USB240419P00046500 | 2024-04-08 11:25AM EDT | 46.50 | 2.96 | 6.85 | 7.30 | 0.00 | - | - | 0 | 142.19% |
| USB240419P00047000 | 2024-03-25 3:30PM EDT | 47.00 | 4.05 | 7.45 | 7.65 | 0.00 | - | 2 | 0 | 201.56% |
| USB240419P00047500 | 2024-04-17 3:43PM EDT | 47.50 | 7.85 | 7.95 | 9.45 | 0.00 | - | 1,010 | 0 | 350.00% |
| USB240419P00050000 | 2024-04-09 3:19PM EDT | 50.00 | 6.20 | 8.65 | 12.25 | 0.00 | - | 100 | 0 | 583.98% |
| USB240419P00052500 | 2024-04-17 3:21PM EDT | 52.50 | 12.80 | 11.10 | 14.80 | 0.00 | - | 2 | 0 | 653.52% |
| USB240419P00055000 | 2023-12-08 12:44PM EDT | 55.00 | 15.24 | 10.80 | 11.40 | 0.00 | - | - | 0 | 0.00% |
| USB240419P00060000 | 2024-01-16 11:59AM EDT | 60.00 | 18.51 | 18.95 | 19.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.