Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,80 -4,10 (-0,18%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.290,91 -3.109,04 (-5,23%)
Public Storage (PSA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 168.60 | 132.60 | 137.50 | 0.00 | - | - | 1 | 98.00% |
| PSA240621C00150000 | 2023-12-12 10:32AM EDT | 150.00 | 123.21 | 144.20 | 149.00 | 0.00 | - | - | 1 | 279.30% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 274.08% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 118.21% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 89.90% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 58.50 | 63.30 | 0.00 | - | 1 | 3 | 63.57% |
| PSA240621C00210000 | 2023-10-23 11:34AM EDT | 210.00 | 50.93 | 49.80 | 51.20 | 0.00 | - | - | 1 | 43.25% |
| PSA240621C00220000 | 2023-12-07 12:11PM EDT | 220.00 | 57.20 | 80.00 | 83.70 | 0.00 | - | 35 | 12 | 169.65% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 127.12% |
| PSA240621C00240000 | 2024-04-30 11:37AM EDT | 240.00 | 24.74 | 21.40 | 25.70 | -18.91 | -43.32% | 1 | 39 | 36.89% |
| PSA240621C00250000 | 2024-04-29 11:06AM EDT | 250.00 | 18.03 | 15.50 | 16.50 | 0.00 | - | 6 | 97 | 29.07% |
| PSA240621C00260000 | 2024-04-30 3:46PM EDT | 260.00 | 10.17 | 9.30 | 10.20 | -0.18 | -1.74% | 4 | 44 | 26.78% |
| PSA240621C00270000 | 2024-04-30 3:36PM EDT | 270.00 | 5.52 | 5.00 | 5.60 | -1.13 | -16.99% | 11 | 56 | 25.10% |
| PSA240621C00280000 | 2024-04-30 3:36PM EDT | 280.00 | 2.50 | 1.50 | 2.80 | -0.80 | -24.24% | 36 | 105 | 24.26% |
| PSA240621C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 1.20 | 0.20 | 1.35 | -0.35 | -22.58% | 2 | 125 | 24.19% |
| PSA240621C00300000 | 2024-04-30 3:40PM EDT | 300.00 | 0.51 | 0.40 | 0.70 | -0.24 | -32.00% | 3 | 122 | 24.95% |
| PSA240621C00310000 | 2024-04-29 3:09PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 113 | 29.61% |
| PSA240621C00320000 | 2024-04-30 3:11PM EDT | 320.00 | 0.01 | 0.00 | 0.80 | -0.14 | -93.33% | 1 | 130 | 34.08% |
| PSA240621C00330000 | 2024-04-17 12:52PM EDT | 330.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 57 | 39.23% |
| PSA240621C00340000 | 2024-04-30 9:30AM EDT | 340.00 | 0.09 | 0.00 | 0.95 | -0.11 | -55.00% | 1 | 18 | 42.94% |
| PSA240621C00350000 | 2024-04-08 9:35AM EDT | 350.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 46.48% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 49.87% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 52.58% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 50.98% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 83.11% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 76.95% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.97% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 115.97% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 97.27% |
| PSA240621P00145000 | 2024-03-22 11:04AM EDT | 145.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 66.89% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 62.11% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 14 | 69.19% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 63.04% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 64.84% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 41 | 54.69% |
| PSA240621P00180000 | 2024-04-30 9:33AM EDT | 180.00 | 0.09 | 0.05 | 0.95 | +0.04 | +80.00% | 1 | 27 | 51.76% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 60.96% |
| PSA240621P00190000 | 2024-03-21 9:30AM EDT | 190.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 48.66% |
| PSA240621P00195000 | 2024-03-28 1:40PM EDT | 195.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 1 | 24 | 42.65% |
| PSA240621P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 0.25 | 0.10 | 0.50 | -0.27 | -51.92% | 2 | 33 | 38.75% |
| PSA240621P00210000 | 2024-04-30 3:40PM EDT | 210.00 | 0.54 | 0.50 | 1.10 | -0.16 | -22.86% | 6 | 235 | 38.51% |
| PSA240621P00220000 | 2024-04-30 3:15PM EDT | 220.00 | 1.00 | 0.95 | 1.65 | -0.24 | -19.35% | 2 | 49 | 35.30% |
| PSA240621P00230000 | 2024-04-30 2:49PM EDT | 230.00 | 1.70 | 1.80 | 4.00 | +0.10 | +6.25% | 5 | 159 | 38.32% |
| PSA240621P00240000 | 2024-04-30 3:56PM EDT | 240.00 | 3.64 | 3.40 | 3.90 | +0.64 | +21.33% | 18 | 156 | 29.27% |
| PSA240621P00250000 | 2024-04-30 1:28PM EDT | 250.00 | 5.60 | 6.20 | 7.10 | +0.50 | +9.80% | 3 | 547 | 29.21% |
| PSA240621P00260000 | 2024-04-30 11:09AM EDT | 260.00 | 9.70 | 10.40 | 11.00 | +1.10 | +12.79% | 2 | 610 | 27.44% |
| PSA240621P00270000 | 2024-04-30 2:10PM EDT | 270.00 | 14.61 | 16.20 | 16.90 | -2.49 | -14.56% | 2 | 191 | 27.16% |
| PSA240621P00280000 | 2024-04-22 11:19AM EDT | 280.00 | 23.90 | 23.20 | 25.30 | 0.00 | - | 3 | 465 | 30.60% |
| PSA240621P00290000 | 2024-04-16 10:39AM EDT | 290.00 | 30.50 | 31.60 | 34.60 | 0.00 | - | 6 | 61 | 35.07% |
| PSA240621P00300000 | 2024-04-18 1:40PM EDT | 300.00 | 42.00 | 39.70 | 44.50 | 0.00 | - | 1 | 39 | 40.71% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 0.00% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
