Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.645,25 -2.348,64 (-4,19%) CMC Crypto 200
1.261,11 -77,96 (-5,82%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 18.40 | 21.50 | 0.00 | - | 1 | 1 | 64.31% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 13.20 | 17.00 | 0.00 | - | - | 3 | 53.44% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 9.40 | 10.90 | 0.00 | - | 12 | 14 | 48.93% |
| EXR240517C00135000 | 2024-05-01 3:02PM EDT | 135.00 | 8.50 | 5.60 | 6.40 | +3.50 | +70.00% | 3 | 233 | 37.62% |
| EXR240517C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 3.20 | 3.00 | 3.30 | +0.56 | +21.21% | 36 | 87 | 33.64% |
| EXR240517C00145000 | 2024-05-01 3:45PM EDT | 145.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 6 | 130 | 32.59% |
| EXR240517C00150000 | 2024-05-01 3:45PM EDT | 150.00 | 0.64 | 0.45 | 0.70 | -0.32 | -33.33% | 20 | 142 | 33.94% |
| EXR240517C00155000 | 2024-05-01 3:45PM EDT | 155.00 | 0.28 | 0.15 | 0.35 | -0.27 | -49.09% | 13 | 43 | 36.18% |
| EXR240517C00160000 | 2024-04-23 9:39AM EDT | 160.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 7 | 53.96% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 54.98% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 42.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 93.55% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 57.23% |
| EXR240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 9 | 17 | 63.43% |
| EXR240517P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.30 | 0.15 | 0.45 | -0.45 | -60.00% | 10 | 72 | 48.44% |
| EXR240517P00125000 | 2024-05-01 1:19PM EDT | 125.00 | 0.45 | 0.20 | 0.45 | -1.25 | -73.53% | 3 | 173 | 37.60% |
| EXR240517P00130000 | 2024-05-01 3:16PM EDT | 130.00 | 0.66 | 0.70 | 0.80 | -1.69 | -71.91% | 3 | 59 | 32.03% |
| EXR240517P00135000 | 2024-05-01 9:48AM EDT | 135.00 | 1.91 | 1.70 | 1.95 | -3.09 | -61.80% | 10 | 91 | 30.57% |
| EXR240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 2.96 | 3.80 | 4.20 | -4.36 | -59.56% | 29 | 67 | 30.18% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 7.10 | 7.60 | 0.00 | - | 1 | 34 | 30.47% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 9.10 | 12.50 | 0.00 | - | 1 | 19 | 40.82% |
