Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.542,29 +453,35 (+0,77%)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Echtzeitpreis. 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 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 60.74% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 15.70 | 19.00 | 0.00 | - | - | 3 | 78.22% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 10.60 | 13.60 | 0.00 | - | 12 | 14 | 57.18% |
| EXR240517C00135000 | 2024-05-03 10:22AM EDT | 135.00 | 8.50 | 7.50 | 9.40 | 0.00 | - | 1 | 232 | 50.56% |
| EXR240517C00140000 | 2024-05-03 10:54AM EDT | 140.00 | 4.29 | 4.00 | 5.40 | +0.39 | +10.00% | 1 | 74 | 41.49% |
| EXR240517C00145000 | 2024-05-03 10:54AM EDT | 145.00 | 1.89 | 0.90 | 2.00 | +0.24 | +14.55% | 4 | 128 | 30.88% |
| EXR240517C00150000 | 2024-05-03 9:42AM EDT | 150.00 | 1.00 | 0.00 | 0.75 | +0.20 | +25.00% | 1 | 165 | 30.59% |
| EXR240517C00155000 | 2024-05-03 11:54AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 1 | 49 | 32.42% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 52.71% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 54.64% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 69.92% |
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 | 109.86% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 96.14% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 76.56% |
| EXR240517P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 10 | 72 | 71.92% |
| EXR240517P00125000 | 2024-05-03 10:30AM EDT | 125.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 5 | 173 | 45.36% |
| EXR240517P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.30 | 0.20 | 1.30 | -0.32 | -51.61% | 6 | 58 | 51.10% |
| EXR240517P00135000 | 2024-05-03 10:30AM EDT | 135.00 | 0.80 | 0.10 | 2.40 | -1.11 | -58.12% | 3 | 83 | 49.15% |
| EXR240517P00140000 | 2024-05-03 2:14PM EDT | 140.00 | 2.18 | 2.00 | 2.45 | -1.17 | -34.93% | 23 | 53 | 31.12% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 3.10 | 6.10 | 0.00 | - | 1 | 34 | 40.36% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 7.50 | 9.00 | 0.00 | - | 1 | 19 | 32.30% |
