Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.882,73 -2.584,62 (-4,58%) CMC Crypto 200
1.272,94 -66,12 (-4,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Public Storage (PSA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117C00200000 | 2024-04-23 3:03PM EDT | 200.00 | 67.79 | 63.60 | 67.50 | 0.00 | - | - | 1 | 35.82% |
| PSA250117C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 75.90 | 55.40 | 58.50 | 0.00 | - | 2 | 6 | 33.08% |
| PSA250117C00220000 | 2024-04-22 9:46AM EDT | 220.00 | 50.30 | 47.50 | 50.70 | 0.00 | - | - | 1 | 31.96% |
| PSA250117C00240000 | 2024-04-25 2:26PM EDT | 240.00 | 33.98 | 33.90 | 36.90 | 0.00 | - | - | 4 | 30.34% |
| PSA250117C00250000 | 2024-04-11 1:34PM EDT | 250.00 | 41.70 | 26.60 | 30.10 | 0.00 | - | - | 10 | 28.71% |
| PSA250117C00260000 | 2024-05-01 2:18PM EDT | 260.00 | 22.43 | 22.60 | 24.20 | -0.24 | -1.06% | 1 | 16 | 27.50% |
| PSA250117C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 16.90 | 17.70 | 19.60 | 0.00 | - | 1 | 307 | 27.07% |
| PSA250117C00280000 | 2024-04-30 12:55PM EDT | 280.00 | 14.55 | 12.80 | 15.10 | 0.00 | - | 1 | 26 | 26.04% |
| PSA250117C00290000 | 2024-05-01 1:29PM EDT | 290.00 | 10.55 | 9.00 | 11.10 | -12.55 | -54.33% | 2 | 2 | 24.81% |
| PSA250117C00300000 | 2024-04-29 3:28PM EDT | 300.00 | 8.75 | 7.70 | 9.60 | 0.00 | - | 1 | 23 | 26.02% |
| PSA250117C00310000 | 2024-05-01 1:28PM EDT | 310.00 | 6.09 | 3.70 | 6.70 | -0.15 | -2.40% | 3 | 26 | 24.76% |
| PSA250117C00320000 | 2024-04-05 9:57AM EDT | 320.00 | 11.50 | 4.30 | 6.00 | 0.00 | - | 1 | 3 | 26.15% |
| PSA250117C00330000 | 2024-04-30 3:59PM EDT | 330.00 | 3.50 | 3.10 | 5.00 | 0.00 | - | 10 | 15 | 26.73% |
| PSA250117C00340000 | 2024-03-21 10:59AM EDT | 340.00 | 6.78 | 3.20 | 3.70 | 0.00 | - | - | 1 | 26.31% |
| PSA250117C00350000 | 2024-04-29 11:17AM EDT | 350.00 | 1.88 | 1.60 | 2.20 | 0.00 | - | 1 | 12 | 24.65% |
| PSA250117C00400000 | 2024-04-10 10:56AM EDT | 400.00 | 1.40 | 0.10 | 1.70 | 0.00 | - | - | 1 | 30.68% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117P00135000 | 2024-04-22 12:25PM EDT | 135.00 | 0.85 | 0.25 | 2.75 | 0.00 | - | - | 2 | 53.49% |
| PSA250117P00145000 | 2024-04-19 2:41PM EDT | 145.00 | 1.25 | 0.40 | 2.25 | 0.00 | - | 4 | 6 | 46.30% |
| PSA250117P00150000 | 2024-05-01 9:32AM EDT | 150.00 | 1.35 | 0.45 | 2.40 | +0.20 | +17.39% | 6 | 11 | 44.70% |
| PSA250117P00160000 | 2024-04-26 12:03PM EDT | 160.00 | 1.55 | 0.65 | 3.50 | 0.00 | - | 3 | 4 | 44.37% |
| PSA250117P00180000 | 2024-04-25 10:01AM EDT | 180.00 | 3.10 | 2.30 | 3.10 | 0.00 | - | 1 | 8 | 34.47% |
| PSA250117P00190000 | 2024-04-18 10:19AM EDT | 190.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | 1 | 2 | 32.39% |
| PSA250117P00200000 | 2024-05-01 1:27PM EDT | 200.00 | 4.74 | 4.30 | 5.00 | -0.16 | -3.27% | 1 | 33 | 31.11% |
| PSA250117P00210000 | 2024-04-24 11:05AM EDT | 210.00 | 6.60 | 5.80 | 8.20 | 0.00 | - | 1 | 22 | 32.85% |
| PSA250117P00220000 | 2024-04-24 12:12PM EDT | 220.00 | 8.22 | 7.70 | 9.00 | 0.00 | - | 2 | 28 | 29.61% |
| PSA250117P00230000 | 2024-04-24 9:31AM EDT | 230.00 | 11.35 | 10.10 | 11.90 | 0.00 | - | 1 | 3 | 29.12% |
| PSA250117P00240000 | 2024-05-01 11:32AM EDT | 240.00 | 13.70 | 13.20 | 15.60 | -0.60 | -4.20% | 3 | 31 | 28.92% |
| PSA250117P00250000 | 2024-04-30 10:07AM EDT | 250.00 | 16.80 | 15.80 | 18.50 | 0.00 | - | 11 | 115 | 27.01% |
| PSA250117P00260000 | 2024-04-15 1:43PM EDT | 260.00 | 19.94 | 21.10 | 24.00 | 0.00 | - | 10 | 18 | 27.46% |
| PSA250117P00270000 | 2024-04-17 3:27PM EDT | 270.00 | 27.20 | 25.00 | 28.20 | 0.00 | - | 434 | 309 | 25.67% |
| PSA250117P00280000 | 2024-04-17 3:27PM EDT | 280.00 | 32.80 | 31.60 | 34.30 | 0.00 | - | 5 | 8 | 25.30% |
| PSA250117P00290000 | 2024-04-04 3:37PM EDT | 290.00 | 29.05 | 37.80 | 40.70 | 0.00 | - | 6 | 0 | 24.53% |
| PSA250117P00300000 | 2024-04-22 9:46AM EDT | 300.00 | 47.65 | 44.00 | 48.30 | 0.00 | - | 1 | 0 | 24.52% |
| PSA250117P00310000 | 2024-04-05 3:33PM EDT | 310.00 | 39.00 | 52.00 | 56.10 | 0.00 | - | 25 | 10 | 24.12% |
