Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.005,69 +51,46 (+0,09%) CMC Crypto 200
1.390,73 +8,16 (+0,59%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 14.60 | 16.30 | 0.00 | - | 1 | 1 | 50.32% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 10.70 | 12.40 | 0.00 | - | - | 3 | 56.32% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 7.30 | 7.70 | 0.00 | - | 12 | 14 | 43.19% |
| EXR240517C00135000 | 2024-04-25 11:29AM EDT | 135.00 | 4.30 | 4.50 | 4.80 | -1.00 | -18.87% | 75 | 101 | 40.76% |
| EXR240517C00140000 | 2024-04-25 12:50PM EDT | 140.00 | 2.65 | 2.50 | 2.85 | -0.05 | -1.85% | 5 | 55 | 40.15% |
| EXR240517C00145000 | 2024-04-24 3:00PM EDT | 145.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 7 | 125 | 39.53% |
| EXR240517C00150000 | 2024-04-25 2:43PM EDT | 150.00 | 0.70 | 0.60 | 0.80 | -0.05 | -6.67% | 5 | 125 | 39.38% |
| EXR240517C00155000 | 2024-04-25 11:50AM EDT | 155.00 | 0.36 | 0.25 | 1.10 | +0.01 | +2.86% | 2 | 46 | 51.44% |
| EXR240517C00160000 | 2024-04-23 9:39AM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 53.17% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 54.49% |
| EXR240517C00170000 | 2024-04-09 10:32AM EDT | 170.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.93% |
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 | 0.05 | 1.65 | 0.00 | - | 1 | 2 | 72.80% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.10 | 0.65 | 0.00 | - | 1 | 13 | 50.78% |
| EXR240517P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.80 | 0.40 | 0.55 | +0.15 | +23.08% | 2 | 8 | 45.36% |
| EXR240517P00120000 | 2024-04-22 3:54PM EDT | 120.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 1 | 34 | 43.07% |
| EXR240517P00125000 | 2024-04-24 2:43PM EDT | 125.00 | 2.00 | 1.65 | 1.90 | +0.60 | +42.86% | 10 | 153 | 40.72% |
| EXR240517P00130000 | 2024-04-25 12:44PM EDT | 130.00 | 3.30 | 3.10 | 3.40 | +0.40 | +13.79% | 1 | 56 | 39.39% |
| EXR240517P00135000 | 2024-04-22 12:39PM EDT | 135.00 | 5.83 | 5.20 | 5.70 | -0.37 | -5.97% | 1 | 62 | 38.71% |
| EXR240517P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 8.82 | 8.20 | 8.80 | +0.92 | +11.65% | 1 | 42 | 38.33% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 11.20 | 14.40 | 0.00 | - | 1 | 34 | 55.25% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 14.70 | 18.80 | 0.00 | - | 1 | 19 | 60.11% |
