U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,872.00 -57.00 (-0.15%) F Nasdaq
19,093.50 -16.25 (-0.09%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.70 -0.04 (-0.05%) Oro
2,320.40 -6.60 (-0.28%)
U.S. Bancorp (USB)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:35.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00035000 | 2024-06-07 1:24PM EDT | 2024-06-21 | 4.20 | 3.75 | 5.75 | -0.25 | -5.62% | 30 | 1,905 | 95.31% |
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 2024-06-28 | 4.60 | 2.45 | 5.25 | 0.00 | - | 20 | 21 | 92.38% |
| USB240705C00035000 | 2024-06-05 12:30PM EDT | 2024-07-05 | 3.97 | 2.75 | 5.70 | 0.00 | - | - | 6 | 91.50% |
| USB240719C00035000 | 2024-05-29 11:55AM EDT | 2024-07-19 | 4.30 | 3.00 | 4.10 | 0.00 | - | 1 | 268 | 32.42% |
| USB240816C00035000 | 2024-06-05 11:33AM EDT | 2024-08-16 | 4.20 | 3.95 | 4.30 | 0.00 | - | 2 | 5 | 29.40% |
| USB240920C00035000 | 2024-06-07 9:58AM EDT | 2024-09-20 | 4.85 | 4.35 | 4.70 | -0.05 | -1.02% | 3 | 242 | 30.49% |
| USB241018C00035000 | 2024-06-05 3:35PM EDT | 2024-10-18 | 5.10 | 3.90 | 4.90 | 0.00 | - | 2 | 657 | 29.74% |
| USB241115C00035000 | 2024-05-24 9:48AM EDT | 2024-11-15 | 6.30 | 3.95 | 5.15 | 0.00 | - | 1 | 78 | 30.01% |
| USB241220C00035000 | 2024-06-04 11:41AM EDT | 2024-12-20 | 5.20 | 5.30 | 5.50 | -0.70 | -11.86% | 1 | 54 | 30.84% |
| USB250117C00035000 | 2024-06-07 9:50AM EDT | 2025-01-17 | 5.90 | 5.30 | 5.65 | 0.00 | - | 1 | 2,099 | 30.27% |
| USB250620C00035000 | 2024-06-10 1:52PM EDT | 2025-06-20 | 6.45 | 6.25 | 6.50 | -0.19 | -2.86% | 1 | 18 | 29.43% |
| USB260116C00035000 | 2024-06-10 12:44PM EDT | 2026-01-16 | 7.25 | 7.00 | 7.35 | +0.02 | +0.28% | 1 | 333 | 28.42% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240614P00035000 | 2024-06-10 2:22PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 84 | 50.78% |
| USB240621P00035000 | 2024-06-10 12:39PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 1,734 | 32.81% |
| USB240628P00035000 | 2024-06-07 9:49AM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 5 | 32.81% |
| USB240705P00035000 | 2024-05-31 1:52PM EDT | 2024-07-05 | 0.16 | 0.12 | 0.14 | 0.00 | - | 1 | 3 | 30.47% |
| USB240712P00035000 | 2024-06-10 9:50AM EDT | 2024-07-12 | 0.21 | 0.18 | 0.22 | -0.11 | -34.38% | 5 | 6 | 30.66% |
| USB240719P00035000 | 2024-06-10 2:04PM EDT | 2024-07-19 | 0.31 | 0.32 | 0.35 | -0.07 | -18.42% | 20 | 1,744 | 32.42% |
| USB240816P00035000 | 2024-06-10 9:42AM EDT | 2024-08-16 | 0.54 | 0.55 | 0.60 | +0.01 | +1.89% | 208 | 182 | 30.52% |
| USB240920P00035000 | 2024-06-07 12:19PM EDT | 2024-09-20 | 0.72 | 0.78 | 0.82 | 0.00 | - | 6 | 1,210 | 28.42% |
| USB241018P00035000 | 2024-06-05 3:02PM EDT | 2024-10-18 | 1.21 | 1.16 | 1.21 | 0.00 | - | 3 | 263 | 30.57% |
| USB241115P00035000 | 2024-06-04 11:02AM EDT | 2024-11-15 | 1.33 | 1.38 | 1.43 | 0.00 | - | 1 | 905 | 30.37% |
| USB241220P00035000 | 2024-05-30 11:04AM EDT | 2024-12-20 | 1.61 | 1.56 | 1.63 | 0.00 | - | 3 | 176 | 29.60% |
| USB250117P00035000 | 2024-06-10 3:02PM EDT | 2025-01-17 | 1.80 | 1.84 | 1.91 | -0.11 | -5.76% | 15 | 5,378 | 30.40% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 2.51 | 2.73 | 0.00 | - | 1 | 1,020 | 29.32% |
| USB260116P00035000 | 2024-06-05 10:34AM EDT | 2026-01-16 | 3.85 | 2.24 | 3.80 | 0.00 | - | 1 | 1,176 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.