Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.323,91 +146,29 (+0,80%) Euro Stoxx 50
4.965,45 +29,48 (+0,60%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,70 -4,10 (-0,18%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.481,69 +767,68 (+1,35%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 41.30 | 35.60 | 39.90 | 0.00 | - | 2 | 2 | 0.00% |
| EXR250117C00125000 | 2024-05-23 1:36PM EDT | 125.00 | 24.40 | 35.60 | 40.30 | 0.00 | - | - | 2 | 48.36% |
| EXR250117C00130000 | 2024-04-02 3:50PM EDT | 130.00 | 24.05 | 18.60 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXR250117C00135000 | 2024-04-24 12:27PM EDT | 135.00 | 14.06 | 16.20 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| EXR250117C00140000 | 2024-05-31 1:16PM EDT | 140.00 | 15.00 | 22.80 | 26.10 | 0.00 | - | 1 | 10 | 36.19% |
| EXR250117C00145000 | 2024-06-10 2:27PM EDT | 145.00 | 15.00 | 19.80 | 21.40 | 0.00 | - | 1 | 7 | 32.08% |
| EXR250117C00150000 | 2024-06-21 11:32AM EDT | 150.00 | 18.33 | 16.60 | 20.00 | 0.00 | - | 7 | 20 | 35.17% |
| EXR250117C00155000 | 2024-06-10 3:40PM EDT | 155.00 | 9.90 | 13.50 | 15.00 | 0.00 | - | 1 | 28 | 29.71% |
| EXR250117C00160000 | 2024-06-25 11:37AM EDT | 160.00 | 12.00 | 10.60 | 12.40 | -1.30 | -9.77% | 1 | 30 | 28.99% |
| EXR250117C00165000 | 2024-05-17 3:33PM EDT | 165.00 | 8.02 | 8.70 | 10.70 | 0.00 | - | 1 | 8 | 29.60% |
| EXR250117C00170000 | 2024-06-18 2:16PM EDT | 170.00 | 9.80 | 6.10 | 9.80 | 0.00 | - | 1 | 7 | 31.41% |
| EXR250117C00175000 | 2024-06-20 1:43PM EDT | 175.00 | 5.70 | 5.40 | 8.00 | 0.00 | - | 1 | 319 | 30.78% |
| EXR250117C00180000 | 2024-06-24 11:13AM EDT | 180.00 | 5.55 | 4.20 | 5.20 | 0.00 | - | 2 | 23 | 27.16% |
| EXR250117C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 1.95 | 0.95 | 4.90 | 0.00 | - | 4 | 6 | 33.86% |
| EXR250117C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117P00085000 | 2024-04-10 3:09PM EDT | 85.00 | 1.21 | 0.05 | 2.70 | 0.00 | - | - | 1 | 54.64% |
| EXR250117P00095000 | 2024-04-16 9:54AM EDT | 95.00 | 2.75 | 0.05 | 1.40 | 0.00 | - | 15 | 17 | 46.41% |
| EXR250117P00100000 | 2024-04-29 1:50PM EDT | 100.00 | 2.80 | 0.65 | 2.30 | 0.00 | - | 1 | 6 | 48.35% |
| EXR250117P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 1.45 | 0.05 | 4.60 | 0.00 | - | 2 | 2 | 55.18% |
| EXR250117P00110000 | 2024-06-11 12:03PM EDT | 110.00 | 1.58 | 0.05 | 4.90 | 0.00 | - | 1 | 4 | 51.73% |
| EXR250117P00115000 | 2024-05-24 9:30AM EDT | 115.00 | 3.30 | 0.45 | 4.80 | 0.00 | - | 1 | 4 | 46.81% |
| EXR250117P00120000 | 2024-06-12 2:17PM EDT | 120.00 | 2.50 | 1.40 | 4.90 | 0.00 | - | 2 | 6 | 42.78% |
| EXR250117P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 2.58 | 0.50 | 4.90 | 0.00 | - | 1 | 4 | 38.48% |
| EXR250117P00130000 | 2024-06-18 12:58PM EDT | 130.00 | 3.97 | 2.10 | 5.30 | 0.00 | - | 2 | 7 | 35.49% |
| EXR250117P00135000 | 2024-06-18 12:58PM EDT | 135.00 | 4.87 | 3.60 | 4.80 | 0.00 | - | 2 | 16 | 29.80% |
| EXR250117P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 5.63 | 4.60 | 6.20 | -0.17 | -2.93% | 1 | 40 | 29.36% |
| EXR250117P00145000 | 2024-06-21 11:33AM EDT | 145.00 | 7.00 | 5.90 | 7.40 | 0.00 | - | 6 | 9 | 27.83% |
| EXR250117P00150000 | 2024-06-07 11:04AM EDT | 150.00 | 14.00 | 7.60 | 11.00 | 0.00 | - | 1 | 0 | 31.18% |
| EXR250117P00155000 | 2024-04-10 11:00AM EDT | 155.00 | 20.64 | 17.10 | 19.10 | 0.00 | - | - | 1 | 43.34% |
| EXR250117P00160000 | 2024-06-25 11:01AM EDT | 160.00 | 13.00 | 12.30 | 13.90 | -12.07 | -48.15% | 22 | 0 | 26.25% |
| EXR250117P00165000 | 2024-06-17 3:37PM EDT | 165.00 | 17.66 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 28.12% |
| EXR250117P00170000 | 2024-05-16 11:20AM EDT | 170.00 | 23.59 | 17.80 | 21.50 | 0.00 | - | - | 1 | 29.03% |
| EXR250117P00180000 | 2024-04-10 10:58AM EDT | 180.00 | 38.39 | 34.50 | 38.00 | 0.00 | - | - | 0 | 49.77% |
| EXR250117P00200000 | 2024-04-11 10:06AM EDT | 200.00 | 58.70 | 51.70 | 56.50 | 0.00 | - | - | 2 | 52.12% |
| EXR250117P00220000 | 2024-04-11 10:04AM EDT | 220.00 | 78.35 | 71.50 | 76.00 | 0.00 | - | - | 0 | 60.11% |
