$36.83
-1.96-5.05%
In chiusura: -
$36.60
-0.23-0.62%
After hour: Apr 4, 7:49 PM EDT
Comments
Loading...
U.S. Bancorp (NYSE:USB) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di U.S. Bancorp a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per U.S. Bancorp..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid5.7
Ask9.05
volume0
Intrest0
Strike
30
30
Last Price0.18Apr 04, 2025
Change
0.16800%
Bid0.18
Ask0.22
volume4
Intrest10
Last Price-
Change
-
Bid5.3
Ask7.3
volume0
Intrest0
Strike
31
31
Last Price0.22Apr 04, 2025
Change
-
Bid0.18
Ask0.27
volume6
Intrest0
Last Price-
Change
-
Bid4.75
Ask5.3
volume0
Intrest0
Strike
32
32
Last Price0.28Apr 04, 2025
Change
0.24600%
Bid0.3
Ask0.36
volume46
Intrest42
Last Price-
Change
-
Bid3.95
Ask4.45
volume0
Intrest0
Strike
33
33
Last Price0.42Apr 04, 2025
Change
0.37740%
Bid0.39
Ask0.47
volume39
Intrest1
Last Price-
Change
-
Bid3.15
Ask4
volume0
Intrest0
Strike
34
34
Last Price0.75Apr 04, 2025
Change
0.711775%
Bid0.57
Ask0.63
volume50
Intrest12
Last Price-
Change
-
Bid2.25
Ask3.4
volume0
Intrest0
Strike
35
35
Last Price1.05Apr 04, 2025
Change
0.95950%
Bid0.8
Ask0.86
volume52
Intrest23
Last Price-
Change
-
Bid1.95
Ask2.78
volume0
Intrest0
Strike
35.5
35.5
Last Price1.09Apr 04, 2025
Change
0.98890.91%
Bid0.91
Ask1.26
volume23
Intrest1330
Last Price2.05Apr 04, 2025
Change
-
Bid1.63
Ask2.37
volume6
Intrest0
Strike
36
36
Last Price0.95Apr 04, 2025
Change
0.69265.38%
Bid1.1
Ask1.17
volume486
Intrest11
Last Price1.59Apr 04, 2025
Change
-
Bid1.56
Ask1.87
volume175
Intrest0
Strike
36.5
36.5
Last Price1.26Apr 04, 2025
Change
0.92270.59%
Bid1.26
Ask1.37
volume28
Intrest169
Last Price1.42Apr 04, 2025
Change
1.2747.21%
Bid1.31
Ask1.42
volume114
Intrest1
Strike
37
37
Last Price1.31Apr 04, 2025
Change
0.99309.38%
Bid1.47
Ask1.58
volume184
Intrest42
Last Price1.15Apr 04, 2025
Change
-
Bid1.05
Ask1.17
volume92
Intrest0
Strike
37.5
37.5
Last Price1.67Apr 04, 2025
Change
1.06173.77%
Bid1.55
Ask1.92
volume2
Intrest209
Last Price1Apr 04, 2025
Change
0.8545.95%
Bid0.82
Ask0.94
volume162
Intrest2
Strike
38
38
Last Price2.5Apr 04, 2025
Change
1.79252.11%
Bid1.75
Ask2.22
volume10
Intrest799
Last Price0.64Apr 04, 2025
Change
-
Bid0.63
Ask0.73
volume70
Intrest0
Strike
38.5
38.5
Last Price2.39Apr 04, 2025
Change
1.53177.91%
Bid1.93
Ask2.41
volume3
Intrest36
Last Price0.56Apr 04, 2025
Change
3.2485.26%
Bid0.46
Ask0.56
volume15
Intrest0
Strike
39
39
Last Price2.66Apr 04, 2025
Change
1.92259.46%
Bid2.4
Ask2.78
volume12
Intrest35
Last Price0.36Apr 04, 2025
Change
0.5359.55%
Bid0.34
Ask0.43
volume26
Intrest177
Strike
39.5
39.5
Last Price3.45Apr 04, 2025
Change
2.4228.57%
Bid2.63
Ask3.2
volume14
Intrest19
Last Price0.29Apr 04, 2025
Change
0.4661.33%
Bid0.26
Ask0.33
volume9
Intrest7
Strike
40
40
Last Price3.4Apr 04, 2025
Change
2.29206.31%
Bid3.15
Ask3.75
volume25
Intrest125
Last Price0.17Apr 04, 2025
Change
0.2357.5%
Bid0.18
Ask0.25
volume48
Intrest59
Strike
40.5
40.5
Last Price1.51Apr 03, 2025
Change
00%
Bid3.7
Ask4.2
volume0
Intrest45
Last Price0.15Apr 04, 2025
Change
0.1753.13%
Bid0.13
Ask0.17
volume33
Intrest73
Strike
41
41
Last Price4.77Apr 04, 2025
Change
4.51666.67%
Bid4.2
Ask4.7
volume1
Intrest42
Last Price0.13Apr 04, 2025
Change
0.1451.85%
Bid0.09
Ask0.13
volume13
Intrest56
Strike
41.5
41.5
Last Price1.22Apr 03, 2025
Change
00%
Bid4.15
Ask5.45
volume0
Intrest1347
Last Price0.08Apr 04, 2025
Change
0.1260%
Bid0.06
Ask0.09
volume6
Intrest154
Strike
42
42
Last Price5.67Apr 04, 2025
Change
3.97233.53%
Bid4.55
Ask6.35
volume38
Intrest149
Last Price0.07Apr 04, 2025
Change
0.1161.11%
Bid-
Ask0.09
volume11
Intrest68
Strike
42.5
42.5
Last Price6.4Apr 04, 2025
Change
3.84150%
Bid5.15
Ask7.55
volume10
Intrest70
Last Price0.05Apr 04, 2025
Change
0.0337.5%
Bid-
Ask0.09
volume40
Intrest480
Strike
43
43
Last Price3.33Apr 03, 2025
Change
00%
Bid5.6
Ask7.3
volume0
Intrest27
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid0.02
Ask0.08
volume8
Intrest136
Strike
43.5
43.5
Last Price1.26Mar 27, 2025
Change
00%
Bid6.1
Ask8.5
volume0
Intrest4
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.08
volume7
Intrest178
Strike
44
44
Last Price5.1Apr 03, 2025
Change
00%
Bid6.6
Ask8.25
volume0
Intrest6
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest157
Strike
44.5
44.5
Last Price2.07Apr 02, 2025
Change
00%
Bid7.1
Ask8.8
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.07
volume2
Intrest225
Strike
45
45
Last Price6Apr 03, 2025
Change
00%
Bid7.35
Ask10.2
volume0
Intrest1
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest728
Strike
45.5
45.5
Last Price-
Change
-
Bid7.6
Ask10.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.06
volume25
Intrest323
Strike
46
46
Last Price6.65Apr 03, 2025
Change
00%
Bid8.3
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid9.1
Ask11.55
volume0
Intrest0
Last Price0.08Mar 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest124
Strike
47
47
Last Price-
Change
-
Bid8.55
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid8.55
Ask13
volume0
Intrest0
Last Price0.43Mar 05, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest47
Strike
48
48
Last Price-
Change
-
Bid9
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid9.5
Ask14
volume0
Intrest0
Last Price0.13Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest250
Strike
49
49
Last Price3.37Feb 28, 2025
Change
00%
Bid10.65
Ask14.5
volume0
Intrest0
Last Price0.08Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid11
Ask15.5
volume0
Intrest0
Last Price0.28Mar 03, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest3
Strike
51
51
Last Price-
Change
-
Bid12
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid13
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid14
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid15.6
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
55
55
Last Price10.7Mar 05, 2025
Change
00%
Bid16
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid17
Ask21.5
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid21.95
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid26.7
Ask30.5
volume0
Intrest0