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
2.302,60 -0,30 (-0,01%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.849,29 -3.942,34 (-6,82%)
Public Storage (PSA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00200000 | 2024-04-23 3:00PM EDT | 200.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSA240920C00220000 | 2024-04-18 12:36PM EDT | 220.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PSA240920C00230000 | 2024-02-21 10:40AM EDT | 230.00 | 67.70 | 53.50 | 57.00 | 0.00 | - | - | 2 | 63.92% |
| PSA240920C00240000 | 2024-04-19 10:05AM EDT | 240.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| PSA240920C00250000 | 2024-04-29 12:05PM EDT | 250.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSA240920C00260000 | 2024-04-30 12:46PM EDT | 260.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| PSA240920C00270000 | 2024-04-25 11:23AM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSA240920C00280000 | 2024-04-30 1:48PM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSA240920C00290000 | 2024-04-26 10:25AM EDT | 290.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 3.13% |
| PSA240920C00300000 | 2024-04-30 12:18PM EDT | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 6.25% |
| PSA240920C00310000 | 2024-04-29 3:16PM EDT | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 6.25% |
| PSA240920C00320000 | 2024-04-29 2:28PM EDT | 320.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA240920C00330000 | 2024-04-26 3:30PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSA240920C00340000 | 2024-04-09 1:45PM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA240920C00350000 | 2024-04-11 1:38PM EDT | 350.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| PSA240920C00360000 | 2024-04-09 1:11PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PSA240920C00380000 | 2024-01-18 10:30AM EDT | 380.00 | 2.30 | 0.80 | 1.80 | 0.00 | - | 2 | 2 | 38.42% |
| PSA240920C00420000 | 2024-02-16 11:59AM EDT | 420.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 40.72% |
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 | 52.12% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 42.65% |
| PSA240920P00170000 | 2024-02-01 11:39AM EDT | 170.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 1 | 50.67% |
| PSA240920P00180000 | 2024-03-15 9:30AM EDT | 180.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | - | 1 | 36.56% |
| PSA240920P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 1 | 35.50% |
| PSA240920P00195000 | 2024-01-22 11:52AM EDT | 195.00 | 1.42 | 1.45 | 1.80 | 0.00 | - | - | 1 | 33.17% |
| PSA240920P00200000 | 2024-04-26 1:41PM EDT | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSA240920P00210000 | 2024-04-23 10:46AM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSA240920P00220000 | 2024-04-29 9:39AM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 6.25% |
| PSA240920P00230000 | 2024-04-30 3:56PM EDT | 230.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSA240920P00240000 | 2024-04-30 10:15AM EDT | 240.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSA240920P00250000 | 2024-04-29 12:21PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| PSA240920P00260000 | 2024-04-23 10:59AM EDT | 260.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSA240920P00270000 | 2024-04-23 1:16PM EDT | 270.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 0.00% |
| PSA240920P00280000 | 2024-04-16 1:54PM EDT | 280.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSA240920P00290000 | 2024-04-19 11:56AM EDT | 290.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSA240920P00300000 | 2024-04-01 12:57PM EDT | 300.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSA240920P00370000 | 2024-01-31 4:19PM EDT | 370.00 | 89.40 | 87.30 | 91.40 | 0.00 | - | - | 1 | 0.00% |
