Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
18.333,95 +156,33 (+0,86%) Euro Stoxx 50
4.967,99 +32,02 (+0,65%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,80 -3,00 (-0,13%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.494,55 +783,64 (+1,38%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 54.90 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240920C00090000 | 2024-02-02 12:26PM EDT | 90.00 | 53.59 | 51.00 | 55.70 | 0.00 | - | 2 | 6 | 0.00% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 0.00% |
| EXR240920C00120000 | 2024-03-13 10:06AM EDT | 120.00 | 32.90 | 26.40 | 28.20 | 0.00 | - | 4 | 6 | 0.00% |
| EXR240920C00125000 | 2024-02-26 1:22PM EDT | 125.00 | 20.80 | 24.50 | 27.30 | 0.00 | - | 3 | 3 | 0.00% |
| EXR240920C00130000 | 2024-06-13 10:17AM EDT | 130.00 | 27.15 | 27.50 | 32.00 | 0.00 | - | 1 | 3 | 52.22% |
| EXR240920C00135000 | 2024-06-12 2:22PM EDT | 135.00 | 23.25 | 23.00 | 27.60 | 0.00 | - | 36 | 51 | 48.49% |
| EXR240920C00140000 | 2024-06-13 3:37PM EDT | 140.00 | 21.50 | 19.00 | 23.20 | 0.00 | - | 2 | 17 | 44.37% |
| EXR240920C00145000 | 2024-06-20 12:08PM EDT | 145.00 | 18.20 | 15.60 | 18.80 | 0.00 | - | 4 | 177 | 39.84% |
| EXR240920C00150000 | 2024-06-13 3:01PM EDT | 150.00 | 13.87 | 12.10 | 15.80 | 0.00 | - | 2 | 71 | 39.69% |
| EXR240920C00155000 | 2024-06-20 9:34AM EDT | 155.00 | 11.50 | 9.10 | 10.60 | 0.00 | - | 5 | 113 | 31.13% |
| EXR240920C00160000 | 2024-06-25 11:44AM EDT | 160.00 | 7.10 | 6.90 | 8.10 | -1.80 | -20.22% | 1 | 73 | 30.56% |
| EXR240920C00165000 | 2024-06-20 12:34PM EDT | 165.00 | 6.13 | 4.80 | 7.50 | 0.00 | - | 4 | 336 | 34.98% |
| EXR240920C00170000 | 2024-06-20 9:40AM EDT | 170.00 | 3.81 | 2.10 | 6.00 | 0.00 | - | 5 | 23 | 35.40% |
| EXR240920C00175000 | 2024-06-24 3:02PM EDT | 175.00 | 3.20 | 2.05 | 2.95 | 0.00 | - | 7 | 16 | 28.64% |
| EXR240920C00180000 | 2024-06-24 2:17PM EDT | 180.00 | 2.12 | 1.10 | 2.85 | 0.00 | - | 11 | 21 | 32.23% |
| EXR240920C00185000 | 2024-06-24 11:09AM EDT | 185.00 | 1.50 | 0.25 | 1.85 | 0.00 | - | 4 | 11 | 30.98% |
| EXR240920C00190000 | 2024-06-24 11:01AM EDT | 190.00 | 1.05 | 0.10 | 1.70 | 0.00 | - | 4 | 19 | 33.37% |
| EXR240920C00210000 | 2024-03-11 1:41PM EDT | 210.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 46.06% |
| EXR240920C00220000 | 2024-06-18 12:52PM EDT | 220.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | - | 1 | 55.29% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00070000 | 2024-06-17 3:53PM EDT | 70.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 69.53% |
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.05% |
| EXR240920P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 65.33% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 68.58% |
| EXR240920P00100000 | 2024-04-03 2:47PM EDT | 100.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 64.82% |
| EXR240920P00105000 | 2024-05-17 2:10PM EDT | 105.00 | 0.56 | 0.05 | 2.75 | 0.00 | - | 5 | 16 | 59.60% |
| EXR240920P00110000 | 2024-05-16 11:19AM EDT | 110.00 | 0.63 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 55.01% |
| EXR240920P00115000 | 2024-06-18 3:53PM EDT | 115.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 49.56% |
| EXR240920P00120000 | 2024-06-21 10:39AM EDT | 120.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 2 | 26 | 39.33% |
| EXR240920P00125000 | 2024-06-25 12:49PM EDT | 125.00 | 1.35 | 0.35 | 1.80 | -0.28 | -17.18% | 2 | 36 | 41.32% |
| EXR240920P00130000 | 2024-06-20 2:12PM EDT | 130.00 | 1.78 | 0.85 | 2.15 | 0.00 | - | 1 | 27 | 38.28% |
| EXR240920P00135000 | 2024-06-14 3:52PM EDT | 135.00 | 1.93 | 1.30 | 5.00 | 0.00 | - | 2 | 17 | 46.74% |
| EXR240920P00140000 | 2024-05-16 11:19AM EDT | 140.00 | 4.63 | 1.95 | 3.90 | 0.00 | - | 1 | 7 | 35.66% |
| EXR240920P00145000 | 2024-06-25 11:32AM EDT | 145.00 | 3.50 | 3.10 | 3.90 | +0.55 | +18.64% | 2 | 77 | 29.50% |
| EXR240920P00150000 | 2024-05-30 2:54PM EDT | 150.00 | 14.00 | 4.50 | 5.30 | 0.00 | - | 13 | 13 | 28.16% |
| EXR240920P00155000 | 2024-05-20 11:12AM EDT | 155.00 | 11.00 | 6.00 | 7.60 | 0.00 | - | 4 | 5 | 28.50% |
| EXR240920P00160000 | 2024-06-14 9:31AM EDT | 160.00 | 9.90 | 8.60 | 11.40 | 0.00 | - | 1 | 2 | 32.21% |
| EXR240920P00165000 | 2024-03-27 3:29PM EDT | 165.00 | 22.50 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 94.01% |
| EXR240920P00170000 | 2024-02-13 10:53AM EDT | 170.00 | 35.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 70.76% |
