Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.627,88 +348,39 (+0,62%)
U.S. Bancorp (USB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00025000 | 2024-04-15 2:18PM EDT | 25.00 | 16.50 | 14.85 | 17.10 | 0.00 | - | - | 1 | 253.52% |
| USB240517C00030000 | 2024-04-11 11:41AM EDT | 30.00 | 11.90 | 10.85 | 13.15 | 0.00 | - | 8 | 9 | 157.81% |
| USB240517C00031000 | 2024-05-07 10:50AM EDT | 31.00 | 10.80 | 10.80 | 11.15 | 0.00 | - | - | 1 | 139.84% |
| USB240517C00032000 | 2024-05-03 10:34AM EDT | 32.00 | 9.55 | 9.70 | 10.10 | 0.00 | - | 1 | 1 | 107.81% |
| USB240517C00032500 | 2024-04-15 3:09PM EDT | 32.50 | 8.90 | 9.20 | 9.65 | 0.00 | - | 69 | 77 | 109.77% |
| USB240517C00033000 | 2024-05-01 10:05AM EDT | 33.00 | 7.95 | 8.85 | 9.00 | 0.00 | - | - | 1 | 104.30% |
| USB240517C00035000 | 2024-04-15 3:23PM EDT | 35.00 | 6.55 | 6.85 | 7.10 | 0.00 | - | 8 | 12 | 91.60% |
| USB240517C00036000 | 2024-05-10 12:40PM EDT | 36.00 | 5.80 | 5.80 | 6.00 | +0.76 | +15.08% | 1 | 1 | 66.02% |
| USB240517C00036500 | 2024-04-24 9:32AM EDT | 36.50 | 4.25 | 5.15 | 5.65 | 0.00 | - | - | 1 | 60.94% |
| USB240517C00037500 | 2024-05-07 1:04PM EDT | 37.50 | 4.25 | 4.30 | 4.65 | 0.00 | - | 2 | 247 | 62.50% |
| USB240517C00038500 | 2024-05-03 10:34AM EDT | 38.50 | 3.15 | 3.35 | 4.70 | 0.00 | - | 1 | 1 | 92.48% |
| USB240517C00039000 | 2024-05-09 11:07AM EDT | 39.00 | 2.90 | 2.68 | 3.00 | 0.00 | - | 31 | 34 | 47.46% |
| USB240517C00039500 | 2024-05-01 1:52PM EDT | 39.50 | 1.88 | 2.29 | 2.62 | 0.00 | - | 1 | 5 | 50.59% |
| USB240517C00040000 | 2024-05-09 1:20PM EDT | 40.00 | 1.95 | 1.75 | 2.02 | +0.12 | +6.56% | 2 | 1,321 | 36.52% |
| USB240517C00040500 | 2024-05-10 2:16PM EDT | 40.50 | 1.46 | 1.49 | 1.55 | +0.21 | +16.80% | 5 | 330 | 31.84% |
| USB240517C00041000 | 2024-05-10 9:44AM EDT | 41.00 | 1.05 | 0.79 | 1.14 | +0.04 | +3.96% | 5 | 256 | 29.49% |
| USB240517C00041500 | 2024-05-10 3:41PM EDT | 41.50 | 0.75 | 0.75 | 0.77 | +0.15 | +25.00% | 36 | 765 | 27.15% |
| USB240517C00042000 | 2024-05-10 3:52PM EDT | 42.00 | 0.49 | 0.47 | 0.50 | +0.07 | +16.67% | 634 | 633 | 26.66% |
| USB240517C00042500 | 2024-05-10 3:53PM EDT | 42.50 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 244 | 3,251 | 25.78% |
| USB240517C00043000 | 2024-05-10 3:34PM EDT | 43.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 143 | 855 | 25.59% |
| USB240517C00043500 | 2024-05-10 3:26PM EDT | 43.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 19 | 138 | 25.39% |
| USB240517C00044000 | 2024-05-10 3:11PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,225 | 25.78% |
| USB240517C00044500 | 2024-05-10 11:22AM EDT | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 58 | 28.52% |
| USB240517C00045000 | 2024-05-10 3:58PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 442 | 8,118 | 30.47% |
| USB240517C00045500 | 2024-05-08 10:57AM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 30.47% |
| USB240517C00046000 | 2024-04-24 3:34PM EDT | 46.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 33.59% |
| USB240517C00047500 | 2024-05-09 10:48AM EDT | 47.50 | 0.03 | 0.00 | 0.68 | 0.00 | - | 2 | 2,168 | 88.87% |
| USB240517C00048000 | 2024-05-07 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 54.69% |
| USB240517C00049000 | 2024-04-26 12:23PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 106.06% |
| USB240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,866 | 61.72% |
| USB240517C00052500 | 2024-04-08 10:12AM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 136.33% |
| USB240517C00055000 | 2024-03-25 9:56AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 155.66% |
| USB240517C00060000 | 2024-03-14 2:17PM EDT | 60.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 190.23% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00020000 | 2024-04-04 3:32PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 200.00% |
| USB240517P00022500 | 2024-02-15 3:40PM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 325.39% |
| USB240517P00025000 | 2024-03-15 3:32PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 82 | 162.50% |
| USB240517P00027500 | 2024-04-22 10:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,723 | 118.75% |
| USB240517P00030000 | 2024-04-19 10:07AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,044 | 104.69% |
| USB240517P00032500 | 2024-04-23 2:49PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 157.62% |
| USB240517P00034500 | 2024-04-24 1:49PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 27 | 128.91% |
| USB240517P00035000 | 2024-05-09 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 259 | 121.88% |
| USB240517P00035500 | 2024-05-09 12:17PM EDT | 35.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 48 | 60.94% |
| USB240517P00036000 | 2024-05-10 1:34PM EDT | 36.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 67 | 47 | 72.66% |
| USB240517P00037000 | 2024-05-06 9:43AM EDT | 37.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 26 | 47.66% |
| USB240517P00037500 | 2024-05-10 12:03PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 2,265 | 43.36% |
| USB240517P00038000 | 2024-05-10 3:47PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 41 | 39.06% |
| USB240517P00038500 | 2024-05-08 1:06PM EDT | 38.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 9 | 31 | 37.11% |
| USB240517P00039000 | 2024-05-06 1:43PM EDT | 39.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 21 | 126 | 33.99% |
| USB240517P00039500 | 2024-05-09 3:13PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 7 | 57 | 30.66% |
| USB240517P00040000 | 2024-05-10 10:43AM EDT | 40.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5 | 3,276 | 28.71% |
| USB240517P00040500 | 2024-05-10 3:47PM EDT | 40.50 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 39 | 357 | 26.17% |
| USB240517P00041000 | 2024-05-10 2:27PM EDT | 41.00 | 0.24 | 0.20 | 0.22 | -0.09 | -27.27% | 69 | 457 | 25.59% |
| USB240517P00041500 | 2024-05-10 3:41PM EDT | 41.50 | 0.36 | 0.35 | 0.37 | -0.22 | -37.93% | 197 | 427 | 24.71% |
| USB240517P00042000 | 2024-05-10 3:41PM EDT | 42.00 | 0.59 | 0.58 | 0.60 | -0.16 | -21.33% | 1,188 | 116 | 24.32% |
| USB240517P00042500 | 2024-05-10 1:14PM EDT | 42.50 | 0.95 | 0.87 | 0.91 | -0.60 | -38.71% | 4 | 2,095 | 24.22% |
| USB240517P00043000 | 2024-05-09 11:06AM EDT | 43.00 | 1.36 | 1.05 | 1.37 | 0.00 | - | 30 | 33 | 29.30% |
| USB240517P00045000 | 2024-05-08 3:22PM EDT | 45.00 | 3.10 | 2.86 | 3.20 | 0.00 | - | 5 | 290 | 35.94% |
| USB240517P00045500 | 2024-05-03 3:50PM EDT | 45.50 | 4.10 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 61.13% |
| USB240517P00046000 | 2024-05-03 3:50PM EDT | 46.00 | 4.60 | 3.95 | 4.35 | 0.00 | - | 1 | 0 | 62.11% |
| USB240517P00047500 | 2024-05-03 3:50PM EDT | 47.50 | 6.10 | 5.55 | 5.90 | 0.00 | - | 1 | 0 | 60.55% |
| USB240517P00050000 | 2024-05-03 3:50PM EDT | 50.00 | 8.60 | 7.90 | 8.35 | 0.00 | - | 1 | 0 | 97.66% |
| USB240517P00052500 | 2024-04-16 9:50AM EDT | 52.50 | 12.00 | 10.40 | 10.75 | 0.00 | - | - | 0 | 101.56% |
| USB240517P00065000 | 2024-05-03 3:50PM EDT | 65.00 | 23.60 | 22.90 | 23.40 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.