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
56.443,89 -154,60 (-0,27%)
U.S. Bancorp (USB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:40.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517C00040000 | 2024-05-09 1:20PM EDT | 2024-05-17 | 1.95 | 1.75 | 2.02 | +0.12 | +6.56% | 2 | 1,321 | 33.79% |
| USB240524C00040000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 1.60 | 1.99 | 2.15 | 0.00 | - | 1 | 80 | 29.79% |
| USB240531C00040000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 1.80 | 0.64 | 2.53 | 0.00 | - | 9 | 23 | 36.18% |
| USB240607C00040000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 1.92 | 0.62 | 2.60 | 0.00 | - | - | 6 | 33.11% |
| USB240621C00040000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 2.56 | 2.51 | 2.69 | +0.04 | +1.59% | 4 | 3,844 | 28.86% |
| USB240719C00040000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 2.97 | 2.79 | 4.05 | +0.41 | +16.02% | 3 | 613 | 42.53% |
| USB240920C00040000 | 2024-05-08 1:39PM EDT | 2024-09-20 | 3.59 | 3.75 | 3.90 | 0.00 | - | 5 | 413 | 29.27% |
| USB241018C00040000 | 2024-04-26 9:44AM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | 0.00 | - | 173 | 297 | 28.98% |
| USB241115C00040000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 4.62 | 2.46 | 4.50 | 0.00 | - | 128 | 215 | 29.82% |
| USB241220C00040000 | 2024-05-07 11:21AM EDT | 2024-12-20 | 4.93 | 3.85 | 4.85 | 0.00 | - | 1 | 104 | 30.20% |
| USB250117C00040000 | 2024-05-09 1:18PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.05 | 0.00 | - | 1 | 1,995 | 29.98% |
| USB250620C00040000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 5.67 | 4.90 | 7.00 | 0.00 | - | 3 | 285 | 35.22% |
| USB260116C00040000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 6.75 | 6.75 | 7.05 | 0.00 | - | 3 | 304 | 28.82% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USB240517P00040000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 5 | 3,276 | 26.56% |
| USB240524P00040000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.23 | 0.14 | 0.16 | 0.00 | - | 127 | 263 | 23.44% |
| USB240531P00040000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.34 | 0.22 | 0.25 | 0.00 | - | 2 | 146 | 22.56% |
| USB240607P00040000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 0.34 | 0.13 | 0.37 | -0.07 | -17.07% | 2 | 24 | 23.10% |
| USB240614P00040000 | 2024-05-08 1:27PM EDT | 2024-06-14 | 0.62 | 0.42 | 1.04 | 0.00 | - | 1 | 83 | 35.99% |
| USB240621P00040000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.55 | -0.10 | -14.93% | 14 | 14,709 | 22.85% |
| USB240719P00040000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 1.16 | 1.10 | 1.15 | -0.12 | -9.38% | 47 | 2,326 | 27.10% |
| USB240920P00040000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 1.71 | 1.68 | 1.71 | -0.06 | -3.39% | 34 | 2,171 | 25.68% |
| USB241018P00040000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 2.24 | 2.12 | 2.17 | 0.00 | - | 15 | 726 | 27.76% |
| USB241115P00040000 | 2024-05-07 10:18AM EDT | 2024-11-15 | 2.57 | 2.40 | 2.52 | 0.00 | - | 8 | 31 | 28.70% |
| USB241220P00040000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 3.25 | 2.58 | 2.66 | 0.00 | - | 5 | 225 | 27.49% |
| USB250117P00040000 | 2024-05-07 12:10PM EDT | 2025-01-17 | 3.10 | 2.93 | 2.99 | 0.00 | - | 2 | 2,053 | 28.42% |
| USB250620P00040000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 4.11 | 3.70 | 3.85 | 0.00 | - | 3 | 111 | 27.52% |
| USB260116P00040000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 5.00 | 4.65 | 5.95 | 0.00 | - | 10 | 1,414 | 32.49% |
© 2024 Yahoo. Todos los derechos reservados.