Deutsche Märkte geschlossen

Public Storage (PSA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
284,78-0,61 (-0,21%)
Börsenschluss: 04:00PM EST
285,00 +0,22 (+0,08%)
Nachbörse: 06:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PSA240315C001300002023-12-11 3:37PM EST130.00146.30163.70168.500.00-20320.54%
PSA240315C001350002023-12-11 3:38PM EST135.00141.30159.00163.500.00-20309.33%
PSA240315C001800002023-09-08 1:01PM EST180.0094.5684.5089.200.00-220.00%
PSA240315C001950002023-10-31 8:35AM EST195.0050.000.000.000.00-110.00%
PSA240315C002000002023-10-31 8:37AM EST200.0045.000.000.000.00-160.00%
PSA240315C002100002023-11-08 9:56AM EST210.0045.5062.0066.800.00-120.00%
PSA240315C002200002023-10-31 2:02PM EST220.0027.7039.6043.000.00-120.00%
PSA240315C002300002023-10-23 10:34AM EST230.0032.6329.8031.800.00-150.00%
PSA240315C002400002024-02-09 11:17AM EST240.0043.3043.0047.700.00-228965.82%
PSA240315C002500002023-12-06 12:23PM EST250.0024.5551.3054.500.00-243128.09%
PSA240315C002600002024-02-21 2:39PM EST260.0027.6923.4027.900.00-1721144.19%
PSA240315C002700002024-02-21 11:12AM EST270.0020.2515.2018.200.00-532533.66%
PSA240315C002800002024-02-22 2:11PM EST280.0010.548.308.700.00-916822.24%
PSA240315C002900002024-02-23 3:41PM EST290.003.303.103.70-1.20-26.67%2262421.63%
PSA240315C003000002024-02-23 3:57PM EST300.000.940.851.05-0.53-36.05%121,62020.37%
PSA240315C003100002024-02-23 3:36PM EST310.000.250.200.35-0.35-58.33%1221821.90%
PSA240315C003200002024-02-23 12:01PM EST320.000.150.050.30-0.05-25.00%429127.37%
PSA240315C003300002024-02-23 1:21PM EST330.000.050.050.10-0.05-50.00%311727.93%
PSA240315C003400002024-02-20 3:15PM EST340.000.100.000.750.00-22045.56%
PSA240315C003500002024-02-23 11:42AM EST350.000.050.000.70-0.15-75.00%125350.59%
PSA240315C003600002024-02-20 3:51PM EST360.000.030.000.500.00-111552.64%
PSA240315C003700002024-02-20 2:20PM EST370.000.050.000.750.00-92054.93%
PSA240315C003800002023-08-24 8:44AM EST380.000.490.001.400.00-2265.97%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PSA240315P001200002023-11-27 9:30AM EST120.000.050.000.000.00--150.00%
PSA240315P001400002023-10-11 2:40PM EST140.000.200.001.800.00-13158.50%
PSA240315P001550002024-01-23 2:16PM EST155.000.050.000.200.00-2020101.17%
PSA240315P001600002024-02-13 9:49AM EST160.000.300.000.550.00-14109.47%
PSA240315P001650002024-01-23 2:15PM EST165.000.050.000.750.00-11108.89%
PSA240315P001700002024-01-23 2:15PM EST170.000.050.000.750.00-12103.61%
PSA240315P001750002024-01-23 2:15PM EST175.000.050.000.150.00-1679.88%
PSA240315P001800002024-02-02 11:33AM EST180.000.050.000.750.00-61893.36%
PSA240315P001850002024-01-30 11:07AM EST185.000.050.000.750.00-102388.38%
PSA240315P001900002024-02-01 1:13PM EST190.000.180.000.750.00-216283.59%
PSA240315P001950002024-01-24 9:35AM EST195.000.180.000.750.00-410878.86%
PSA240315P002000002024-02-21 9:35AM EST200.000.100.000.050.00-13453.13%
PSA240315P002100002024-02-21 10:34AM EST210.000.050.000.050.00-9926749.81%
PSA240315P002200002024-02-22 10:54AM EST220.000.070.000.100.00-28346.68%
PSA240315P002300002024-02-21 3:52PM EST230.000.090.000.650.00-124553.44%
PSA240315P002400002024-02-22 11:29AM EST240.000.150.101.05+0.01+7.14%177049.63%
PSA240315P002500002024-02-23 3:36PM EST250.000.330.200.60+0.01+3.13%42,11535.23%
PSA240315P002600002024-02-23 1:24PM EST260.000.690.650.75-0.11-13.75%31,32528.11%
PSA240315P002700002024-02-23 3:52PM EST270.001.871.802.05+0.02+1.08%733126.88%
PSA240315P002800002024-02-23 1:26PM EST280.004.704.605.10+0.10+2.17%2347726.80%
PSA240315P002900002024-02-23 10:22AM EST290.009.6510.1010.50+0.35+3.76%112227.67%
PSA240315P003000002024-02-22 10:30AM EST300.0015.7016.7019.800.00-15037.48%
PSA240315P003100002024-02-21 9:33AM EST310.0019.3026.2030.000.00-62148.91%
PSA240315P003300002023-07-31 8:46AM EST330.0052.2049.8053.700.00--175.67%
PSA240315P003400002023-07-24 9:21AM EST340.0049.7562.8066.800.00--298.41%