Deutsche Märkte öffnen in 1 Stunde 38 Minute

Public Storage (PSA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
289,45-6,35 (-2,15%)
Börsenschluss: 04:00PM EST
289,45 0,00 (0,00%)
Nachbörse: 05:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PSA221216C002000002022-11-03 2:01PM EST200.0078.5794.0098.500.00-20207.52%
PSA221216C002168502022-09-26 11:28AM EST216.8575.8083.2086.900.00-2326221.27%
PSA221216C002200002022-11-02 2:32PM EST220.0067.1074.2078.200.00--2167.44%
PSA221216C002368502022-09-09 9:13AM EST236.85103.7049.1052.700.00-382351.37%
PSA221216C002500002022-06-21 2:38PM EST250.0062.1072.3074.500.00-241277.66%
PSA221216C002568502022-07-31 11:09PM EST256.8554.90--0.00---0.00%
PSA221216C002700002022-12-01 9:54AM EST270.0030.360.000.000.00-500.00%
PSA221216C002768502022-11-09 9:54AM EST276.8517.9512.2016.500.00-2244.90%
PSA221216C002800002022-11-07 11:06AM EST280.008.109.2012.300.00-63833.03%
PSA221216C002868502022-11-29 3:57PM EST286.858.250.000.000.00-100.00%
PSA221216C002900002022-12-01 3:56PM EST290.008.800.000.000.00-600.39%
PSA221216C002968502022-12-05 1:48PM EST296.852.560.000.000.00-203.13%
PSA221216C003000002022-12-05 3:47PM EST300.001.860.000.000.00-206.25%
PSA221216C003068502022-12-02 11:41AM EST306.851.350.000.000.00-206.25%
PSA221216C003100002022-12-02 9:30AM EST310.001.100.000.000.00-106.25%
PSA221216C003168502022-11-29 11:24AM EST316.850.280.000.000.00-4012.50%
PSA221216C003200002022-11-30 9:46AM EST320.000.300.000.000.00-1012.50%
PSA221216C003268502022-11-10 12:47PM EST326.851.900.004.800.00-22364.23%
PSA221216C003300002022-11-29 3:37PM EST330.000.450.000.000.00-1012.50%
PSA221216C003368502022-11-10 1:45PM EST336.854.800.054.800.00-112074.80%
PSA221216C003400002022-11-08 1:09PM EST340.000.500.004.800.00-11277.66%
PSA221216C003468502022-11-29 11:23AM EST346.850.200.000.000.00-1025.00%
PSA221216C003500002022-10-28 2:00PM EST350.001.550.000.750.00-12358.20%
PSA221216C003568502022-10-05 10:01AM EST356.851.300.002.800.00-22581.59%
PSA221216C003600002022-09-16 1:05PM EST360.003.030.003.100.00-47086.13%
PSA221216C003668502022-09-02 9:01AM EST366.857.400.004.200.00-61498.46%
PSA221216C003700002022-11-15 10:14AM EST370.000.250.004.80-1.55-86.11%114104.47%
PSA221216C003768502022-11-16 1:13PM EST376.850.200.004.80-0.60-75.00%14110.01%
PSA221216C003800002022-11-29 12:19PM EST380.000.050.000.000.00-1025.00%
PSA221216C003868502022-11-29 1:14PM EST386.850.050.000.000.00-10025.00%
PSA221216C003900002022-11-28 12:24PM EST390.000.050.000.000.00-42025.00%
PSA221216C003968502022-11-28 10:33AM EST396.850.050.000.000.00-52050.00%
PSA221216C004000002022-08-17 11:14AM EST400.004.300.002.200.00-11108.13%
PSA221216C004068502022-09-14 2:01PM EST406.852.400.004.700.00-114131.76%
PSA221216C004100002022-07-01 2:04PM EST410.001.840.000.000.00-1250.00%
PSA221216C004168502022-07-31 11:09PM EST416.852.20--0.00---0.00%
PSA221216C004200002022-11-28 10:26AM EST420.000.050.000.000.00-1050.00%
PSA221216C004268502022-11-28 10:27AM EST426.850.050.000.000.00-1050.00%
PSA221216C004300002022-11-28 10:27AM EST430.000.050.000.000.00-1050.00%
PSA221216C004368502022-11-28 10:35AM EST436.850.050.000.000.00-54050.00%
PSA221216C004400002022-05-02 10:23AM EST440.007.300.000.000.00-1950.00%
PSA221216C004468502022-07-31 11:09PM EST446.8514.70--0.00---0.00%
PSA221216C004500002022-11-21 12:25PM EST450.000.050.000.000.00--050.00%
PSA221216C004568502022-11-21 12:25PM EST456.850.050.000.000.00--050.00%
PSA221216C004600002022-11-21 12:25PM EST460.000.050.000.000.00--050.00%
PSA221216C004668502022-11-21 12:26PM EST466.850.050.000.000.00-1050.00%
PSA221216C004700002022-11-21 12:26PM EST470.000.050.000.000.00--050.00%
PSA221216C004768502022-11-21 12:26PM EST476.850.050.000.000.00-1050.00%
PSA221216C004800002022-11-21 12:28PM EST480.000.050.000.000.00-4050.00%
PSA221216C004868502022-11-21 12:29PM EST486.850.050.000.000.00--050.00%
PSA221216C004900002022-04-18 9:48AM EST490.008.400.003.400.00--6171.14%
PSA221216C004968502022-11-21 12:28PM EST496.850.050.000.000.00--050.00%
PSA221216C005068502022-11-21 12:28PM EST506.850.050.000.000.00--050.00%
PSA221216C005168502022-11-21 12:28PM EST516.850.050.000.000.00--050.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PSA221216P001400002022-11-11 12:44PM EST140.000.250.000.150.00-2341159.38%
PSA221216P001418502022-11-11 10:54AM EST141.850.250.000.450.00-352178.32%
PSA221216P001450002022-11-11 10:54AM EST145.000.250.000.100.00-313146.09%
PSA221216P001468502022-11-11 10:53AM EST146.850.250.000.100.00-13143.75%
PSA221216P001500002022-11-11 12:44PM EST150.000.300.000.300.00-1852157.23%
PSA221216P001518502022-10-28 11:05AM EST151.850.100.000.750.00-23174.51%
PSA221216P001550002022-11-11 3:53PM EST155.000.300.000.400.00-1214155.47%
PSA221216P001568502022-09-15 8:31AM EST156.850.250.004.800.00-13232.86%
PSA221216P001618502022-11-01 2:57PM EST161.850.200.004.800.00-67222.71%
PSA221216P001650002022-11-09 12:02PM EST165.000.100.004.800.00-28216.46%
PSA221216P001668502022-11-09 12:02PM EST166.850.050.004.800.00-46212.84%
PSA221216P001700002022-11-21 12:45PM EST170.000.050.000.000.00-90050.00%
PSA221216P001718502022-10-28 10:39AM EST171.850.200.000.750.00-47144.14%
PSA221216P001750002022-11-21 12:27PM EST175.000.100.000.000.00-10050.00%
PSA221216P001768502022-11-09 12:01PM EST176.850.050.004.800.00-22193.92%
PSA221216P001818502022-08-12 8:31AM EST181.850.450.000.750.00--1130.18%
PSA221216P001850002022-11-03 10:33AM EST185.000.500.004.800.00-21179.20%
PSA221216P001868502022-08-12 8:31AM EST186.850.500.000.750.00-17123.44%
PSA221216P001900002022-11-14 12:15AM EST190.000.050.004.800.00-22170.41%
PSA221216P001968502022-09-16 8:31AM EST196.850.600.004.200.00-13153.71%
PSA221216P002000002022-11-23 10:53AM EST200.000.050.000.000.00-16050.00%
PSA221216P002068502022-09-15 8:31AM EST206.850.550.002.450.00-17121.73%
PSA221216P002100002022-09-16 8:31AM EST210.000.950.002.650.00-13119.19%
PSA221216P002168502022-09-15 8:50AM EST216.850.950.004.800.00-3105126.27%
PSA221216P002200002022-08-16 8:30AM EST220.000.750.302.550.00-11106.69%
PSA221216P002268502022-11-21 1:26PM EST226.850.350.000.000.00-1025.00%
PSA221216P002300002022-11-03 2:37PM EST230.001.250.001.050.00-1375.10%
PSA221216P002368502022-11-07 1:17PM EST236.852.000.054.300.00-142293.07%
PSA221216P002400002022-11-08 1:58PM EST240.001.480.004.800.00-3991.02%
PSA221216P002468502022-11-07 1:04PM EST246.853.100.004.800.00-32880.84%
PSA221216P002500002022-11-28 12:54PM EST250.000.600.000.000.00-2012.50%
PSA221216P002568502022-11-29 11:21AM EST256.850.820.000.000.00-1012.50%
PSA221216P002600002022-11-09 11:56AM EST260.002.200.454.800.00-101163.31%
PSA221216P002668502022-11-22 1:00PM EST266.851.000.000.000.00-21012.50%
PSA221216P002700002022-12-05 11:21AM EST270.000.620.000.000.00-506.25%
PSA221216P002768502022-12-05 3:39PM EST276.851.900.000.000.00-306.25%
PSA221216P002800002022-12-05 10:09AM EST280.001.900.000.000.00-306.25%
PSA221216P002868502022-12-05 2:43PM EST286.854.660.000.000.00-201.56%
PSA221216P002900002022-12-05 11:32AM EST290.004.200.000.000.00-1100.00%
PSA221216P002968502022-12-05 11:59AM EST296.859.210.000.000.00-200.00%
PSA221216P003000002022-11-10 11:19AM EST300.0015.5611.0015.400.00-51644.97%
PSA221216P003068502022-12-01 12:49PM EST306.8514.900.000.000.00-400.00%
PSA221216P003100002022-11-30 11:49AM EST310.0021.500.000.000.00-200.00%
PSA221216P003168502022-10-28 2:54PM EST316.8514.8019.9022.500.00-10850.00%
PSA221216P003200002022-10-24 10:29AM EST320.0032.4023.2026.100.00-380.00%
PSA221216P003268502022-11-21 12:57PM EST326.8535.000.000.000.00-300.00%
PSA221216P003300002022-11-11 9:48AM EST330.0029.1040.0044.400.00-11160.55%
PSA221216P003368502022-11-22 2:29PM EST336.8540.750.000.000.00-100.00%
PSA221216P003400002022-11-23 9:49AM EST340.0043.270.000.000.00-100.00%
PSA221216P003468502022-09-06 11:17AM EST346.8522.7054.8058.600.00-313170.61%
PSA221216P003500002022-08-31 10:03AM EST350.0028.6058.0062.500.00-11182.42%
PSA221216P003568502022-11-23 11:54AM EST356.8562.000.000.000.00-200.00%
PSA221216P003600002022-07-28 1:49PM EST360.0033.650.000.000.00-120.00%
PSA221216P003668502022-07-31 11:09PM EST366.8564.69--0.00---0.00%
PSA221216P003700002022-05-05 2:54PM EST370.0042.5049.7054.000.00-220.00%
PSA221216P003768502022-07-31 11:09PM EST376.8589.50--0.00---0.00%
PSA221216P003800002022-06-06 2:33PM EST380.0064.6965.1067.700.00-180.00%
PSA221216P003868502022-09-09 11:45AM EST386.8551.10101.10105.400.00-10150.54%
PSA221216P003900002022-06-16 9:50AM EST390.0089.5077.1080.800.00-110.00%
PSA221216P003968502022-07-31 11:09PM EST396.8535.00--0.00---0.00%
PSA221216P004000002022-05-04 11:29AM EST400.0064.0074.3077.600.00-12090.00%
PSA221216P004068502022-07-31 11:09PM EST406.8592.00--0.00---0.00%
PSA221216P004100002022-04-22 10:24AM EST410.0035.0099.70103.600.00-100.00%
PSA221216P004200002022-06-01 2:50PM EST420.0092.00102.80105.900.00-110.00%
PSA221216P004268502022-07-31 11:09PM EST426.8594.80--0.00---0.00%
PSA221216P004400002022-05-04 8:41AM EST440.0094.80109.50114.300.00--00.00%