Mercados españoles abiertos en 4 hrs 24 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.926,15 +435,98 (+1,13%) Dólar/Euro
1,0897 +0,0023 (+0,21%) Petróleo Brent
78,72 +0,31 (+0,40%) Bitcoin EUR
65.368,52 +93,42 (+0,14%)
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:
Precio de ejercicio:35.00
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607C00035000 | 2024-05-29 11:55AM EDT | 2024-06-07 | 3.95 | 3.05 | 5.00 | 0.00 | - | 1 | 1 | 223.05% |
| USB240621C00035000 | 2024-06-05 12:30PM EDT | 2024-06-21 | 3.92 | 3.10 | 4.55 | -1.08 | -21.60% | 7 | 1,905 | 59.28% |
| USB240628C00035000 | 2024-06-04 11:02AM EDT | 2024-06-28 | 4.60 | 4.10 | 5.75 | 0.00 | - | 20 | 21 | 63.23% |
| USB240719C00035000 | 2024-05-29 11:55AM EDT | 2024-07-19 | 4.30 | 2.71 | 4.45 | 0.00 | - | 1 | 268 | 32.72% |
| USB240816C00035000 | 2024-06-05 11:33AM EDT | 2024-08-16 | 4.20 | 3.75 | 4.70 | -0.36 | -7.89% | 2 | 4 | 31.20% |
| USB240920C00035000 | 2024-06-05 11:01AM EDT | 2024-09-20 | 4.55 | 3.95 | 5.00 | -1.00 | -18.02% | 4 | 235 | 30.49% |
| USB241018C00035000 | 2024-06-05 3:35PM EDT | 2024-10-18 | 5.10 | 5.00 | 5.25 | +0.10 | +2.00% | 2 | 657 | 30.57% |
| USB241115C00035000 | 2024-05-24 9:48AM EDT | 2024-11-15 | 6.30 | 5.35 | 5.50 | 0.00 | - | 1 | 78 | 30.79% |
| USB241220C00035000 | 2024-06-04 11:41AM EDT | 2024-12-20 | 5.90 | 5.65 | 6.65 | 0.00 | - | 2 | 54 | 39.73% |
| USB250117C00035000 | 2024-06-04 3:12PM EDT | 2025-01-17 | 5.77 | 5.80 | 5.90 | 0.00 | - | 8 | 2,099 | 30.08% |
| USB250620C00035000 | 2024-05-29 12:57PM EDT | 2025-06-20 | 6.64 | 6.55 | 7.25 | 0.00 | - | 1 | 18 | 32.97% |
| USB260116C00035000 | 2024-06-04 2:10PM EDT | 2026-01-16 | 7.50 | 7.30 | 7.70 | 0.00 | - | 1 | 317 | 29.01% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240607P00035000 | 2024-06-03 12:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 62.50% |
| USB240614P00035000 | 2024-06-05 12:01PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 11 | 8 | 40.63% |
| USB240621P00035000 | 2024-06-05 2:05PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 136 | 1,704 | 34.18% |
| USB240628P00035000 | 2024-05-30 12:44PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.15 | 0.00 | - | 3 | 5 | 34.28% |
| USB240705P00035000 | 2024-05-31 1:52PM EDT | 2024-07-05 | 0.16 | 0.17 | 0.19 | 0.00 | - | 1 | 3 | 32.03% |
| USB240712P00035000 | 2024-06-05 11:00AM EDT | 2024-07-12 | 0.32 | 0.05 | 0.24 | +0.10 | +45.45% | 4 | 6 | 30.96% |
| USB240719P00035000 | 2024-06-05 11:23AM EDT | 2024-07-19 | 0.45 | 0.36 | 0.39 | +0.03 | +7.14% | 30 | 1,744 | 33.35% |
| USB240816P00035000 | 2024-06-05 3:37PM EDT | 2024-08-16 | 0.60 | 0.54 | 0.58 | +0.07 | +13.21% | 1 | 170 | 30.37% |
| USB240920P00035000 | 2024-06-04 11:56AM EDT | 2024-09-20 | 0.95 | 0.79 | 0.83 | +0.17 | +21.79% | 3 | 1,208 | 29.08% |
| USB241018P00035000 | 2024-06-05 3:02PM EDT | 2024-10-18 | 1.21 | 1.16 | 1.21 | +0.17 | +16.35% | 3 | 260 | 31.10% |
| USB241115P00035000 | 2024-06-04 11:02AM EDT | 2024-11-15 | 1.33 | 1.34 | 1.43 | 0.00 | - | 1 | 905 | 30.93% |
| USB241220P00035000 | 2024-05-30 11:04AM EDT | 2024-12-20 | 1.61 | 1.56 | 1.61 | 0.00 | - | 3 | 176 | 29.96% |
| USB250117P00035000 | 2024-06-05 12:44PM EDT | 2025-01-17 | 1.91 | 1.83 | 1.88 | +0.10 | +5.52% | 6 | 5,380 | 30.68% |
| USB250620P00035000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 2.25 | 2.51 | 2.73 | 0.00 | - | 1 | 1,020 | 29.85% |
| USB260116P00035000 | 2024-06-04 12:02PM EDT | 2026-01-16 | 3.85 | 3.60 | 3.80 | +0.15 | +4.05% | 1 | 1,175 | 30.07% |
© 2024 Yahoo. Todos los derechos reservados.