Mercados españoles cerrados
S&P 500
5.283,29 -0,11 (-0,00%) Nasdaq
16.824,79 -3,88 (-0,02%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0884 -0,0023 (-0,21%) Petróleo Brent
77,56 -0,80 (-1,02%) Bitcoin EUR
64.459,03 +951,11 (+1,50%)
U.S. Bancorp (USB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:41PM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620C00020000 | 2024-05-20 3:45PM EDT | 20.00 | 21.10 | 17.35 | 20.20 | 0.00 | - | - | 1 | 60.35% |
| USB250620C00025000 | 2024-03-26 11:08AM EDT | 25.00 | 18.93 | 15.35 | 18.30 | 0.00 | - | 10 | 0 | 62.72% |
| USB250620C00030000 | 2024-04-25 2:50PM EDT | 30.00 | 12.15 | 10.75 | 14.00 | 0.00 | - | 2 | 3 | 50.26% |
| USB250620C00032500 | 2024-05-28 12:49PM EDT | 32.50 | 8.82 | 7.25 | 8.40 | -0.33 | -3.61% | 20 | 76 | 30.34% |
| USB250620C00035000 | 2024-05-29 12:57PM EDT | 35.00 | 6.64 | 6.55 | 6.75 | 0.00 | - | 1 | 18 | 29.66% |
| USB250620C00037500 | 2024-05-31 1:07PM EDT | 37.50 | 5.71 | 5.15 | 5.25 | 0.00 | - | 2 | 76 | 28.63% |
| USB250620C00040000 | 2024-06-04 2:21PM EDT | 40.00 | 4.03 | 3.90 | 4.05 | -0.42 | -9.44% | 115 | 333 | 28.17% |
| USB250620C00042500 | 2024-06-04 9:57AM EDT | 42.50 | 3.10 | 2.92 | 3.00 | -0.20 | -6.06% | 5 | 207 | 27.34% |
| USB250620C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 2.65 | 2.09 | 2.21 | 0.00 | - | 13 | 272 | 26.94% |
| USB250620C00047500 | 2024-05-29 11:12AM EDT | 47.50 | 1.55 | 1.52 | 1.62 | 0.00 | - | 1 | 29 | 26.75% |
| USB250620C00050000 | 2024-06-03 3:22PM EDT | 50.00 | 1.27 | 1.05 | 1.17 | 0.00 | - | 30 | 254 | 26.56% |
| USB250620C00052500 | 2024-05-22 9:32AM EDT | 52.50 | 1.15 | 0.75 | 0.85 | 0.00 | - | 1 | 17 | 26.55% |
| USB250620C00055000 | 2024-06-03 3:22PM EDT | 55.00 | 0.64 | 0.00 | 0.64 | 0.00 | - | 30 | 82 | 26.86% |
| USB250620C00060000 | 2024-05-17 12:05PM EDT | 60.00 | 0.55 | 0.00 | 0.36 | 0.00 | - | 15 | 27 | 27.34% |
| USB250620C00065000 | 2024-05-03 3:51PM EDT | 65.00 | 0.34 | 0.00 | 2.29 | 0.00 | - | 5 | 22 | 51.47% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB250620P00020000 | 2024-06-03 10:05AM EDT | 20.00 | 0.29 | 0.00 | 2.40 | 0.00 | - | 25 | 45 | 60.55% |
| USB250620P00022500 | 2024-05-01 2:03PM EDT | 22.50 | 0.50 | 0.00 | 2.49 | 0.00 | - | 80 | 247 | 52.64% |
| USB250620P00025000 | 2024-06-03 2:31PM EDT | 25.00 | 0.58 | 0.43 | 0.70 | 0.00 | - | 4 | 100 | 37.18% |
| USB250620P00027500 | 2024-06-03 10:42AM EDT | 27.50 | 0.81 | 0.88 | 0.98 | 0.00 | - | 5 | 91 | 34.62% |
| USB250620P00030000 | 2024-05-30 2:11PM EDT | 30.00 | 1.29 | 1.31 | 1.40 | 0.00 | - | 1 | 32 | 32.69% |
| USB250620P00032500 | 2024-05-28 3:13PM EDT | 32.50 | 1.75 | 1.88 | 2.00 | 0.00 | - | 20 | 2,576 | 31.28% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 35.00 | 2.25 | 2.64 | 2.77 | 0.00 | - | 1 | 1,020 | 29.91% |
| USB250620P00037500 | 2024-06-03 2:33PM EDT | 37.50 | 3.35 | 3.60 | 3.75 | 0.00 | - | 1 | 401 | 28.71% |
| USB250620P00040000 | 2024-05-24 2:55PM EDT | 40.00 | 4.15 | 4.75 | 4.90 | 0.00 | - | 9 | 163 | 27.32% |
| USB250620P00042500 | 2024-05-29 9:39AM EDT | 42.50 | 6.30 | 6.15 | 6.35 | 0.00 | - | 8 | 27 | 26.49% |
| USB250620P00045000 | 2024-05-28 9:47AM EDT | 45.00 | 6.80 | 7.80 | 8.00 | 0.00 | - | 5 | 28 | 25.61% |
| USB250620P00047500 | 2024-04-12 2:15PM EDT | 47.50 | 8.60 | 7.70 | 10.50 | 0.00 | - | 6 | 52 | 29.61% |
| USB250620P00050000 | 2024-04-10 9:43AM EDT | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| USB250620P00055000 | 2024-03-28 10:23AM EDT | 55.00 | 11.85 | 13.35 | 17.00 | 0.00 | - | 1 | 1 | 30.82% |
© 2024 Yahoo. Todos los derechos reservados.