Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.715,50 -207,53 (-0,53%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,90 -0,46 (-0,59%) Bitcoin EUR
63.479,59 +462,82 (+0,73%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00035000 | 2024-05-29 11:55AM EDT | 35.00 | 3.95 | 4.65 | 4.95 | 0.00 | - | 1 | 1 | 75.78% |
| USB240607C00037500 | 2024-05-29 10:39AM EDT | 37.50 | 1.70 | 2.09 | 2.52 | 0.00 | - | - | 2 | 65.04% |
| USB240607C00038000 | 2024-05-31 12:16PM EDT | 38.00 | 1.78 | 1.78 | 1.95 | 0.00 | - | 1 | 2 | 49.61% |
| USB240607C00038500 | 2024-05-31 12:53PM EDT | 38.50 | 1.43 | 1.36 | 2.92 | 0.00 | - | 2 | 160 | 88.28% |
| USB240607C00039000 | 2024-06-03 11:47AM EDT | 39.00 | 1.14 | 0.97 | 1.40 | +0.14 | +14.00% | 2 | 229 | 60.35% |
| USB240607C00039500 | 2024-06-03 12:47PM EDT | 39.50 | 0.53 | 0.67 | 0.70 | -0.37 | -41.11% | 12 | 173 | 34.96% |
| USB240607C00040000 | 2024-06-03 3:08PM EDT | 40.00 | 0.42 | 0.40 | 0.43 | -0.44 | -51.16% | 108 | 213 | 33.30% |
| USB240607C00040500 | 2024-06-03 3:11PM EDT | 40.50 | 0.22 | 0.21 | 0.23 | -0.39 | -63.93% | 1,899 | 551 | 31.54% |
| USB240607C00041000 | 2024-06-03 2:59PM EDT | 41.00 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 53 | 317 | 31.45% |
| USB240607C00041500 | 2024-06-03 3:45PM EDT | 41.50 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 59 | 171 | 33.20% |
| USB240607C00042000 | 2024-06-03 11:27AM EDT | 42.00 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 17 | 333 | 34.77% |
| USB240607C00042500 | 2024-06-03 11:56AM EDT | 42.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 41 | 37.89% |
| USB240607C00043000 | 2024-06-03 2:48PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 220 | 39.84% |
| USB240607C00043500 | 2024-06-03 10:44AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 26 | 44.53% |
| USB240607C00044000 | 2024-06-03 1:36PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 198 | 49.22% |
| USB240607C00044500 | 2024-06-03 9:34AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1 | 97 | 51.56% |
| USB240607C00045000 | 2024-06-03 10:44AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 247 | 53.13% |
| USB240607C00046000 | 2024-05-30 11:47AM EDT | 46.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 19 | 184.57% |
| USB240607C00047000 | 2024-05-31 11:57AM EDT | 47.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 16 | 24 | 198.93% |
| USB240607C00048000 | 2024-05-31 11:35AM EDT | 48.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 25 | 27 | 194.92% |
| USB240607C00049000 | 2024-05-28 10:07AM EDT | 49.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 1 | 1 | 198.24% |
| USB240607C00050000 | 2024-05-24 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| USB240607C00051000 | 2024-05-20 12:20PM EDT | 51.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | - | 4 | 234.77% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00033000 | 2024-05-30 12:28PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 86.72% |
| USB240607P00034000 | 2024-05-31 10:10AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 402 | 71.88% |
| USB240607P00035000 | 2024-06-03 12:57PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 8 | 57.81% |
| USB240607P00035500 | 2024-05-31 12:54PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 87 | 52.34% |
| USB240607P00036000 | 2024-06-03 9:51AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 26 | 49.22% |
| USB240607P00037000 | 2024-05-31 1:32PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 26 | 42.58% |
| USB240607P00037500 | 2024-06-03 12:32PM EDT | 37.50 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 37 | 66 | 39.65% |
| USB240607P00038000 | 2024-06-03 1:54PM EDT | 38.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 82 | 248 | 37.70% |
| USB240607P00038500 | 2024-06-03 3:59PM EDT | 38.50 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 22 | 221 | 35.35% |
| USB240607P00039000 | 2024-06-03 3:59PM EDT | 39.00 | 0.26 | 0.23 | 0.27 | +0.08 | +44.44% | 534 | 363 | 34.18% |
| USB240607P00039500 | 2024-06-03 3:25PM EDT | 39.50 | 0.40 | 0.39 | 0.42 | +0.23 | +135.29% | 450 | 241 | 31.84% |
| USB240607P00040000 | 2024-06-03 1:51PM EDT | 40.00 | 0.74 | 0.62 | 0.65 | +0.27 | +57.45% | 343 | 151 | 30.27% |
| USB240607P00040500 | 2024-06-03 10:48AM EDT | 40.50 | 0.92 | 0.93 | 1.00 | +0.42 | +84.00% | 57 | 1,370 | 31.54% |
| USB240607P00041000 | 2024-06-03 2:48PM EDT | 41.00 | 1.44 | 1.12 | 1.53 | +0.52 | +56.52% | 105 | 133 | 42.97% |
| USB240607P00042000 | 2024-05-31 3:55PM EDT | 42.00 | 1.58 | 2.11 | 2.50 | 0.00 | - | 58 | 106 | 56.84% |
| USB240607P00042500 | 2024-05-29 2:59PM EDT | 42.50 | 3.47 | 2.65 | 2.96 | 0.00 | - | 5 | 0 | 60.35% |
| USB240607P00043000 | 2024-05-28 9:42AM EDT | 43.00 | 2.58 | 2.28 | 3.35 | 0.00 | - | 2 | 16 | 53.13% |
| USB240607P00045000 | 2024-05-09 10:46AM EDT | 45.00 | 3.30 | 5.10 | 5.40 | 0.00 | - | 13 | 0 | 83.79% |
© 2024 Yahoo. Todos los derechos reservados.