Mercados españoles abiertos en 3 hrs 53 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.527,60 -309,86 (-0,80%) Dólar/Euro
1,0884 +0,0001 (+0,01%) Petróleo Brent
77,61 +0,09 (+0,12%) Bitcoin EUR
65.186,05 +1.596,72 (+2,51%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621C00015000 | 2024-04-18 10:28AM EDT | 15.00 | 24.45 | 25.85 | 27.30 | 0.00 | - | 1 | 2 | 512.11% |
| USB240621C00017500 | 2024-04-10 1:56PM EDT | 17.50 | 24.90 | 22.15 | 26.35 | 0.00 | - | 2 | 2 | 454.69% |
| USB240621C00020000 | 2024-04-16 12:26PM EDT | 20.00 | 20.88 | 21.15 | 22.60 | 0.00 | - | 1 | 8 | 402.15% |
| USB240621C00022500 | 2024-04-17 10:24AM EDT | 22.50 | 17.15 | 18.00 | 20.20 | 0.00 | - | 16 | 64 | 333.89% |
| USB240621C00025000 | 2024-05-23 11:37AM EDT | 25.00 | 15.56 | 12.90 | 16.30 | 0.00 | - | 14 | 65 | 171.29% |
| USB240621C00027500 | 2024-04-10 10:38AM EDT | 27.50 | 15.80 | 13.45 | 16.20 | 0.00 | - | 1 | 10 | 279.20% |
| USB240621C00030000 | 2024-06-03 2:10PM EDT | 30.00 | 9.77 | 7.90 | 11.10 | 0.00 | - | 2 | 1,649 | 109.18% |
| USB240621C00032500 | 2024-06-03 2:22PM EDT | 32.50 | 7.41 | 4.45 | 7.55 | 0.00 | - | 1 | 585 | 110.55% |
| USB240621C00035000 | 2024-05-31 1:08PM EDT | 35.00 | 5.00 | 3.75 | 5.10 | 0.00 | - | 32 | 1,905 | 56.25% |
| USB240621C00037000 | 2024-05-23 1:48PM EDT | 37.00 | 3.30 | 1.55 | 2.49 | 0.00 | - | - | 3 | 39.06% |
| USB240621C00037500 | 2024-06-04 10:55AM EDT | 37.50 | 2.01 | 0.60 | 2.14 | -0.70 | -25.83% | 12 | 986 | 38.87% |
| USB240621C00038000 | 2024-06-03 2:43PM EDT | 38.00 | 2.18 | 1.53 | 1.58 | 0.00 | - | 3 | 73 | 31.06% |
| USB240621C00038500 | 2024-05-30 12:17PM EDT | 38.50 | 1.59 | 1.22 | 1.26 | 0.00 | - | 4 | 6 | 30.37% |
| USB240621C00039000 | 2024-06-04 12:03PM EDT | 39.00 | 1.05 | 0.94 | 0.97 | -0.31 | -22.79% | 8 | 91 | 29.49% |
| USB240621C00039500 | 2024-06-04 2:18PM EDT | 39.50 | 0.74 | 0.70 | 0.72 | -0.32 | -30.19% | 5 | 88 | 28.61% |
| USB240621C00040000 | 2024-06-04 2:56PM EDT | 40.00 | 0.52 | 0.50 | 0.51 | -0.33 | -38.82% | 9 | 3,768 | 27.64% |
| USB240621C00040500 | 2024-06-04 12:46PM EDT | 40.50 | 0.39 | 0.33 | 0.35 | -0.15 | -27.78% | 17 | 498 | 26.95% |
| USB240621C00041000 | 2024-06-04 1:47PM EDT | 41.00 | 0.26 | 0.20 | 0.23 | -0.13 | -33.33% | 52 | 3,633 | 26.37% |
| USB240621C00041500 | 2024-06-04 1:57PM EDT | 41.50 | 0.18 | 0.12 | 0.15 | -0.14 | -43.75% | 57 | 165 | 26.17% |
| USB240621C00042000 | 2024-06-04 3:22PM EDT | 42.00 | 0.10 | 0.08 | 0.11 | -0.13 | -56.52% | 28 | 309 | 26.95% |
| USB240621C00042500 | 2024-06-04 2:41PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 31 | 6,438 | 26.95% |
| USB240621C00043000 | 2024-06-04 10:44AM EDT | 43.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 6 | 128 | 27.74% |
| USB240621C00043500 | 2024-06-04 10:56AM EDT | 43.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 3 | 129 | 28.91% |
| USB240621C00044000 | 2024-06-04 10:27AM EDT | 44.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 23 | 759 | 29.69% |
| USB240621C00044500 | 2024-06-04 9:39AM EDT | 44.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 143 | 32.03% |
| USB240621C00045000 | 2024-06-04 3:34PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 55 | 8,176 | 34.38% |
| USB240621C00045500 | 2024-05-24 3:52PM EDT | 45.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 20 | 13 | 34.38% |
| USB240621C00047500 | 2024-06-03 2:13PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 8,731 | 42.19% |
| USB240621C00050000 | 2024-05-29 3:55PM EDT | 50.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 4 | 3,325 | 68.75% |
| USB240621C00052500 | 2024-05-30 11:37AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 2,302 | 100.29% |
| USB240621C00055000 | 2024-05-29 2:06PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 110 | 2,480 | 111.33% |
| USB240621C00060000 | 2024-05-20 10:21AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 1,598 | 131.06% |
| USB240621C00065000 | 2024-01-23 11:15AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 104.69% |
| USB240621C00070000 | 2024-05-30 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 55 | 93.75% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240621P00015000 | 2024-04-16 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 165.63% |
| USB240621P00017500 | 2024-05-24 9:40AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,321 | 140.63% |
| USB240621P00020000 | 2024-05-31 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 759 | 109.38% |
| USB240621P00022500 | 2024-05-24 9:41AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 599 | 90.63% |
| USB240621P00025000 | 2024-06-03 10:39AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,525 | 75.00% |
| USB240621P00027500 | 2024-06-03 9:50AM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 6,065 | 68.75% |
| USB240621P00030000 | 2024-06-03 10:08AM EDT | 30.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 2,768 | 75.78% |
| USB240621P00032000 | 2024-05-30 10:12AM EDT | 32.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 30 | 42.97% |
| USB240621P00032500 | 2024-06-04 1:55PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,108 | 42.58% |
| USB240621P00033000 | 2024-06-03 11:59AM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 39.45% |
| USB240621P00034000 | 2024-06-04 3:46PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 27 | 35.16% |
| USB240621P00035000 | 2024-06-04 1:56PM EDT | 35.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 1,704 | 33.40% |
| USB240621P00036000 | 2024-06-03 12:13PM EDT | 36.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 10 | 65 | 30.66% |
| USB240621P00036500 | 2024-06-04 3:04PM EDT | 36.50 | 0.19 | 0.17 | 0.19 | +0.06 | +46.15% | 4 | 5 | 29.49% |
| USB240621P00037000 | 2024-06-03 12:58PM EDT | 37.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 14 | 41 | 28.86% |
| USB240621P00037500 | 2024-06-04 2:48PM EDT | 37.50 | 0.36 | 0.35 | 0.38 | +0.06 | +20.00% | 14 | 4,217 | 28.42% |
| USB240621P00038000 | 2024-06-04 3:04PM EDT | 38.00 | 0.50 | 0.47 | 0.52 | +0.28 | +127.27% | 47 | 67 | 27.83% |
| USB240621P00038500 | 2024-06-04 3:04PM EDT | 38.50 | 0.69 | 0.67 | 0.70 | +0.24 | +53.33% | 3 | 166 | 27.34% |
| USB240621P00039000 | 2024-06-03 2:58PM EDT | 39.00 | 0.59 | 0.88 | 0.91 | 0.00 | - | 12 | 813 | 26.51% |
| USB240621P00039500 | 2024-06-03 1:33PM EDT | 39.50 | 0.97 | 1.13 | 1.17 | +0.06 | +6.59% | 2 | 158 | 25.88% |
| USB240621P00040000 | 2024-06-04 3:02PM EDT | 40.00 | 1.47 | 1.43 | 1.49 | +0.30 | +25.64% | 118 | 14,385 | 25.68% |
| USB240621P00040500 | 2024-06-04 12:01PM EDT | 40.50 | 1.67 | 1.48 | 2.04 | +0.29 | +21.01% | 1 | 66 | 32.28% |
| USB240621P00041000 | 2024-06-03 11:53AM EDT | 41.00 | 1.60 | 1.42 | 2.53 | 0.00 | - | 2 | 476 | 36.48% |
| USB240621P00041500 | 2024-05-31 3:52PM EDT | 41.50 | 1.51 | 2.24 | 3.35 | 0.00 | - | 5 | 980 | 52.10% |
| USB240621P00042000 | 2024-05-31 2:18PM EDT | 42.00 | 2.11 | 2.56 | 5.10 | 0.00 | - | 1 | 121 | 55.86% |
| USB240621P00042500 | 2024-06-03 11:12AM EDT | 42.50 | 2.48 | 2.85 | 4.60 | 0.00 | - | 12 | 5,963 | 69.43% |
| USB240621P00043000 | 2024-05-24 10:24AM EDT | 43.00 | 2.84 | 2.98 | 6.15 | 0.00 | - | 3 | 18 | 53.91% |
| USB240621P00043500 | 2024-05-23 10:09AM EDT | 43.50 | 3.20 | 2.87 | 5.75 | 0.00 | - | - | 26 | 83.01% |
| USB240621P00044000 | 2024-05-21 10:57AM EDT | 44.00 | 2.93 | 2.95 | 6.15 | 0.00 | - | - | 0 | 83.55% |
| USB240621P00045000 | 2024-06-04 12:54PM EDT | 45.00 | 5.85 | 4.05 | 7.15 | +0.15 | +2.63% | 6 | 932 | 91.16% |
| USB240621P00047500 | 2024-04-17 2:47PM EDT | 47.50 | 7.40 | 5.05 | 7.25 | 0.00 | - | 460 | 0 | 0.00% |
| USB240621P00049000 | 2024-05-30 9:30AM EDT | 49.00 | 9.55 | 8.05 | 11.70 | 0.00 | - | 1 | 1 | 138.77% |
| USB240621P00050000 | 2024-04-17 2:59PM EDT | 50.00 | 10.25 | 7.35 | 9.80 | 0.00 | - | 220 | 0 | 0.00% |
| USB240621P00052500 | 2024-01-05 11:38AM EDT | 52.50 | 9.05 | 11.65 | 12.90 | 0.00 | - | 62 | 62 | 0.00% |
| USB240621P00055000 | 2023-12-18 12:05PM EDT | 55.00 | 11.10 | 14.55 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| USB240621P00060000 | 2023-12-27 11:45AM EDT | 60.00 | 16.40 | 16.25 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| USB240621P00065000 | 2023-09-18 9:31AM EDT | 65.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.