$45.87
-0.89-1.90%
al cierre: -
$46.25
0.380.83%
After hour: Feb 21, 5:40 PM EDT
Comments
Loading...
U.S. Bancorp (NYSE:USB) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de U.S. Bancorp a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid14.9
Ask16.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask12.3
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask9.3
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.65Feb 10, 2025
Change
00%
Bid7.75
Ask8.35
volume0
Intrest4
Strike
38
38
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price-
Change
-
Bid6.7
Ask7.3
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid5.65
Ask6.3
volume0
Intrest0
Strike
40
40
Last Price0.01Feb 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest16
Last Price-
Change
-
Bid4.7
Ask5.35
volume0
Intrest0
Strike
41
41
Last Price0.03Feb 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1000
Last Price-
Change
-
Bid4.25
Ask4.95
volume0
Intrest0
Strike
41.5
41.5
Last Price0.04Feb 10, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest17
Last Price4Feb 21, 2025
Change
-
Bid3.8
Ask4.15
volume88
Intrest0
Strike
42
42
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid0.03
Ask0.24
volume10
Intrest790
Last Price-
Change
-
Bid3.2
Ask3.85
volume0
Intrest0
Strike
42.5
42.5
Last Price0.04Feb 21, 2025
Change
00%
Bid0.04
Ask0.07
volume146
Intrest8
Last Price-
Change
-
Bid2.89
Ask3.35
volume0
Intrest0
Strike
43
43
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid0.06
Ask0.08
volume12
Intrest33
Last Price-
Change
-
Bid2.29
Ask2.59
volume0
Intrest0
Strike
43.5
43.5
Last Price0.08Feb 21, 2025
Change
0.0111.11%
Bid0.09
Ask0.12
volume378
Intrest10
Last Price3.9Feb 04, 2025
Change
00%
Bid2.04
Ask2.68
volume0
Intrest18
Strike
44
44
Last Price0.16Feb 21, 2025
Change
0.0545.45%
Bid0.14
Ask0.17
volume512
Intrest32
Last Price-
Change
-
Bid1.1
Ask5
volume0
Intrest0
Strike
44.5
44.5
Last Price0.22Feb 21, 2025
Change
0.0857.14%
Bid0.21
Ask0.25
volume290
Intrest238
Last Price1.22Feb 21, 2025
Change
0.7638.38%
Bid1.23
Ask2.27
volume3
Intrest9
Strike
45
45
Last Price0.32Feb 21, 2025
Change
0.1260%
Bid0.32
Ask0.37
volume4433
Intrest97
Last Price0.96Feb 21, 2025
Change
1.5461.6%
Bid0.89
Ask1.01
volume5
Intrest3
Strike
45.5
45.5
Last Price0.46Feb 21, 2025
Change
0.26130%
Bid0.48
Ask0.88
volume6
Intrest35
Last Price0.64Feb 21, 2025
Change
0.5244.83%
Bid0.64
Ask0.67
volume34
Intrest125
Strike
46
46
Last Price0.67Feb 21, 2025
Change
0.0915.52%
Bid0.7
Ask0.75
volume21
Intrest195
Last Price0.49Feb 21, 2025
Change
0.4246.15%
Bid0.4
Ask0.44
volume3
Intrest132
Strike
46.5
46.5
Last Price0.97Feb 21, 2025
Change
0.3761.67%
Bid0.82
Ask1.02
volume15
Intrest208
Last Price0.29Feb 21, 2025
Change
0.2243.14%
Bid0.24
Ask0.26
volume65
Intrest464
Strike
47
47
Last Price1.25Feb 21, 2025
Change
0.5476.06%
Bid1.26
Ask1.35
volume133
Intrest268
Last Price0.16Feb 21, 2025
Change
0.1344.83%
Bid0.13
Ask0.15
volume46
Intrest312
Strike
47.5
47.5
Last Price1.67Feb 21, 2025
Change
0.4435.77%
Bid1.31
Ask2.34
volume16
Intrest65
Last Price0.08Feb 21, 2025
Change
0.1157.89%
Bid0.07
Ask0.08
volume206
Intrest779
Strike
48
48
Last Price2.28Feb 21, 2025
Change
0.9571.43%
Bid2.1
Ask2.56
volume49
Intrest188
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid0.03
Ask0.06
volume12
Intrest130
Strike
48.5
48.5
Last Price2.5Feb 21, 2025
Change
0.7542.86%
Bid2.42
Ask2.89
volume21
Intrest66
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid0.01
Ask0.04
volume89
Intrest1420
Strike
49
49
Last Price3.15Feb 21, 2025
Change
1.0348.58%
Bid3.05
Ask3.2
volume12
Intrest55
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.23
volume1
Intrest192
Strike
49.5
49.5
Last Price2.94Feb 20, 2025
Change
00%
Bid3.5
Ask3.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.23
volume25
Intrest127
Strike
50
50
Last Price3.43Feb 20, 2025
Change
00%
Bid3.95
Ask4.35
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.22
volume1
Intrest494
Strike
51
51
Last Price-
Change
-
Bid4.9
Ask5.8
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest197
Strike
52
52
Last Price2.22Jan 15, 2025
Change
00%
Bid5.95
Ask6.2
volume0
Intrest9
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
53
53
Last Price-
Change
-
Bid6.85
Ask7.8
volume0
Intrest0
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Strike
54
54
Last Price-
Change
-
Bid7.9
Ask8.6
volume0
Intrest0
Last Price0.49Jan 15, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest15
Strike
55
55
Last Price-
Change
-
Bid7.85
Ask9.55
volume0
Intrest0
Last Price0.38Jan 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
56
56
Last Price-
Change
-
Bid8.9
Ask10.6
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest6
Strike
57
57
Last Price-
Change
-
Bid10.85
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid11.85
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid12.85
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid13.85
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
61
61
Last Price14Feb 19, 2025
Change
00%
Bid14.85
Ask15.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid15.85
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid16.85
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid17.7
Ask19.85
volume0
Intrest0