Deutsche Märkte schließen in 12 Minuten
DAX
18.741,31 -261,07 (-1,37%) Euro Stoxx 50
4.876,09 -67,29 (-1,36%) Dow Jones 30
41.910,27 -114,92 (-0,27%) Gold
2.642,80 +28,20 (+1,08%) EUR/USD
1,1145 -0,0021 (-0,19%) Bitcoin EUR
56.395,05 -253,92 (-0,45%)
Public Storage (PSA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00200000 | 2024-04-23 3:00PM EDT | 200.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 56.10 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSA240920C00220000 | 2024-06-11 9:30AM EDT | 220.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PSA240920C00230000 | 2024-05-15 10:43AM EDT | 230.00 | 56.00 | 55.40 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSA240920C00240000 | 2024-09-12 2:26PM EDT | 240.00 | 119.80 | 116.30 | 120.20 | 0.00 | - | 640 | 0 | 360.55% |
| PSA240920C00250000 | 2024-09-12 3:12PM EDT | 250.00 | 107.30 | 105.90 | 110.20 | 0.00 | - | 35 | 0 | 290.63% |
| PSA240920C00260000 | 2024-09-12 1:10PM EDT | 260.00 | 97.50 | 96.30 | 100.20 | 0.00 | - | 5 | 0 | 296.29% |
| PSA240920C00270000 | 2024-09-12 3:12PM EDT | 270.00 | 87.30 | 86.40 | 90.20 | 0.00 | - | 40 | 0 | 271.29% |
| PSA240920C00280000 | 2024-09-13 11:41AM EDT | 280.00 | 76.31 | 76.20 | 80.20 | 0.00 | - | 2 | 0 | 229.88% |
| PSA240920C00290000 | 2024-09-12 3:34PM EDT | 290.00 | 65.75 | 66.30 | 70.20 | 0.00 | - | 1,921 | 3 | 206.45% |
| PSA240920C00300000 | 2024-09-17 1:02PM EDT | 300.00 | 61.70 | 56.40 | 60.20 | 0.00 | - | 1 | 9 | 182.03% |
| PSA240920C00310000 | 2024-09-12 2:58PM EDT | 310.00 | 47.30 | 46.30 | 50.30 | 0.00 | - | 644 | 0 | 153.32% |
| PSA240920C00320000 | 2024-09-12 2:26PM EDT | 320.00 | 39.80 | 36.40 | 40.20 | 0.00 | - | 3,324 | 0 | 124.81% |
| PSA240920C00330000 | 2024-09-17 11:10AM EDT | 330.00 | 29.80 | 26.40 | 30.20 | 0.00 | - | 1 | 1 | 96.19% |
| PSA240920C00340000 | 2024-09-17 10:10AM EDT | 340.00 | 23.40 | 17.10 | 19.90 | 0.00 | - | 1 | 8 | 74.22% |
| PSA240920C00350000 | 2024-09-19 9:55AM EDT | 350.00 | 8.97 | 7.10 | 10.00 | 0.00 | - | 2 | 98 | 68.99% |
| PSA240920C00360000 | 2024-09-19 11:09AM EDT | 360.00 | 1.08 | 0.15 | 0.65 | 0.00 | - | 2 | 81 | 19.53% |
| PSA240920C00370000 | 2024-09-19 9:46AM EDT | 370.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 5 | 98 | 48.10% |
| PSA240920C00380000 | 2024-09-17 10:29AM EDT | 380.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 73.93% |
| PSA240920C00400000 | 2024-09-19 10:19AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 35 | 120.61% |
| PSA240920C00420000 | 2024-09-19 10:06AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 113.28% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920P00150000 | 2024-02-02 3:11PM EDT | 150.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 883.98% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 687.89% |
| PSA240920P00165000 | 2024-08-14 10:02AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 565.63% |
| PSA240920P00170000 | 2024-08-14 1:22PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 640.23% |
| PSA240920P00175000 | 2024-08-15 11:11AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 47 | 525.78% |
| PSA240920P00180000 | 2024-08-14 1:07PM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 506.25% |
| PSA240920P00185000 | 2024-08-13 2:13PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 487.50% |
| PSA240920P00190000 | 2024-08-29 9:30AM EDT | 190.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 650.39% |
| PSA240920P00195000 | 2024-08-28 12:35PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 393.75% |
| PSA240920P00200000 | 2024-06-18 2:56PM EDT | 200.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 1 | 9 | 610.94% |
| PSA240920P00210000 | 2024-08-27 1:43PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 206 | 371.88% |
| PSA240920P00220000 | 2024-08-29 10:09AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 355 | 378.13% |
| PSA240920P00230000 | 2024-09-09 10:41AM EDT | 230.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 29 | 448.83% |
| PSA240920P00240000 | 2024-09-11 9:30AM EDT | 240.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 1 | 66 | 436.13% |
| PSA240920P00250000 | 2024-09-12 9:35AM EDT | 250.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 240.63% |
| PSA240920P00260000 | 2024-09-11 11:56AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 577 | 217.19% |
| PSA240920P00270000 | 2024-09-16 11:12AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 332 | 193.75% |
| PSA240920P00280000 | 2024-09-16 11:17AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 96 | 170.31% |
| PSA240920P00290000 | 2024-09-18 10:33AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 424 | 148.44% |
| PSA240920P00300000 | 2024-09-17 2:44PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 151 | 135.94% |
| PSA240920P00310000 | 2024-09-19 10:20AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 144 | 104.69% |
| PSA240920P00320000 | 2024-09-18 12:19PM EDT | 320.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 123.83% |
| PSA240920P00330000 | 2024-09-17 3:17PM EDT | 330.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 95.41% |
| PSA240920P00340000 | 2024-09-18 10:10AM EDT | 340.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 66.41% |
| PSA240920P00350000 | 2024-09-20 10:30AM EDT | 350.00 | 0.05 | 0.05 | 0.30 | -0.20 | -80.00% | 1 | 10 | 33.55% |
| PSA240920P00360000 | 2024-09-19 9:52AM EDT | 360.00 | 2.35 | 1.10 | 2.80 | 0.00 | - | 31 | 95 | 20.46% |
| PSA240920P00370000 | 2024-09-18 12:32PM EDT | 370.00 | 10.10 | 10.00 | 12.80 | 0.00 | - | 3 | 3 | 56.64% |
| PSA240920P00420000 | 2024-09-13 3:47PM EDT | 420.00 | 61.97 | 59.80 | 63.80 | 0.00 | - | 1 | 0 | 221.14% |
| PSA240920P00430000 | 2024-09-13 3:47PM EDT | 430.00 | 72.00 | 69.80 | 73.70 | 0.00 | - | - | - | 241.21% |
