Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.519,72 -5,71 (-0,01%)
Public Storage (PSA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00150000 | 2023-12-12 10:32AM EDT | 150.00 | 123.21 | 144.20 | 149.00 | 0.00 | - | - | 1 | 192.50% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 203.32% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 0.00% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 87.80 | 91.40 | 0.00 | - | 1 | 3 | 70.48% |
| PSA240621C00210000 | 2023-10-23 11:34AM EDT | 210.00 | 50.93 | 49.80 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00220000 | 2023-12-07 12:11PM EDT | 220.00 | 57.20 | 80.00 | 83.70 | 0.00 | - | 35 | 12 | 124.39% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 69.06% |
| PSA240621C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 26.00 | 48.80 | 51.50 | 0.00 | - | 2 | 39 | 53.86% |
| PSA240621C00250000 | 2024-05-16 1:22PM EDT | 250.00 | 39.83 | 38.30 | 41.70 | 0.00 | - | 9 | 91 | 46.18% |
| PSA240621C00260000 | 2024-05-16 1:22PM EDT | 260.00 | 30.43 | 28.80 | 32.00 | 0.00 | - | 2 | 46 | 38.68% |
| PSA240621C00270000 | 2024-05-16 2:16PM EDT | 270.00 | 20.71 | 19.00 | 21.80 | 0.00 | - | 2 | 126 | 28.68% |
| PSA240621C00280000 | 2024-05-17 3:53PM EDT | 280.00 | 13.03 | 11.60 | 12.80 | +1.38 | +11.85% | 16 | 187 | 22.24% |
| PSA240621C00290000 | 2024-05-17 3:36PM EDT | 290.00 | 6.10 | 5.70 | 6.20 | +0.32 | +5.54% | 26 | 235 | 19.43% |
| PSA240621C00300000 | 2024-05-17 3:52PM EDT | 300.00 | 2.58 | 2.10 | 2.50 | +0.13 | +5.31% | 18 | 134 | 18.68% |
| PSA240621C00310000 | 2024-05-17 10:33AM EDT | 310.00 | 0.92 | 0.75 | 0.90 | +0.04 | +4.55% | 3 | 115 | 18.91% |
| PSA240621C00320000 | 2024-05-14 11:54AM EDT | 320.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 2 | 130 | 23.60% |
| PSA240621C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 1 | 56 | 37.98% |
| PSA240621C00340000 | 2024-04-30 9:30AM EDT | 340.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 43.34% |
| PSA240621C00350000 | 2024-05-01 9:42AM EDT | 350.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 25.29% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 55.73% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 55.13% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 57.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 114.65% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 106.84% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 94.92% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 159.59% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 135.52% |
| PSA240621P00145000 | 2024-05-13 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 95.12% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 89.16% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 96.04% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 91.60% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 95.46% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 94.43% |
| PSA240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 54.30% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 92.29% |
| PSA240621P00190000 | 2024-05-07 2:39PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 67.48% |
| PSA240621P00195000 | 2024-05-07 2:39PM EDT | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 34 | 58.20% |
| PSA240621P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 33 | 63.04% |
| PSA240621P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 0.28 | 0.00 | 0.60 | +0.11 | +64.71% | 1 | 234 | 51.32% |
| PSA240621P00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.10 | 0.00 | 0.60 | -0.25 | -71.43% | 2 | 50 | 50.39% |
| PSA240621P00230000 | 2024-05-16 2:44PM EDT | 230.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 156 | 58.40% |
| PSA240621P00240000 | 2024-05-17 1:50PM EDT | 240.00 | 0.25 | 0.10 | 0.40 | -0.25 | -50.00% | 4 | 162 | 33.84% |
| PSA240621P00250000 | 2024-05-17 11:26AM EDT | 250.00 | 0.40 | 0.20 | 0.90 | -0.25 | -38.46% | 1 | 767 | 32.73% |
| PSA240621P00260000 | 2024-05-17 2:36PM EDT | 260.00 | 0.75 | 0.65 | 0.90 | -0.14 | -15.73% | 6 | 637 | 25.62% |
| PSA240621P00270000 | 2024-05-17 11:49AM EDT | 270.00 | 1.70 | 1.55 | 2.70 | -0.35 | -17.07% | 205 | 330 | 26.97% |
| PSA240621P00280000 | 2024-05-17 1:04PM EDT | 280.00 | 3.70 | 3.70 | 4.00 | -0.60 | -13.95% | 2 | 478 | 21.84% |
| PSA240621P00290000 | 2024-05-17 2:52PM EDT | 290.00 | 8.69 | 8.00 | 8.50 | +0.39 | +4.70% | 1 | 54 | 22.20% |
| PSA240621P00300000 | 2024-05-15 9:30AM EDT | 300.00 | 21.00 | 14.10 | 16.40 | 0.00 | - | 3 | 35 | 27.08% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 65.53% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.