Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.726,52 +4.128,09 (+7,29%) CMC Crypto 200
1.389,63 +121,68 (+9,60%)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Prezzo in tempo reale. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| EXR240621C00085000 | 2023-10-31 10:12AM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EXR240621C00090000 | 2024-01-17 12:32PM EDT | 90.00 | 58.30 | 49.50 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| EXR240621C00105000 | 2024-05-13 10:09AM EDT | 105.00 | 43.68 | 45.00 | 49.60 | 0.00 | - | 1 | 1 | 58.30% |
| EXR240621C00110000 | 2024-04-04 9:40AM EDT | 110.00 | 37.45 | 31.10 | 34.50 | 0.00 | - | 1 | 11 | 0.00% |
| EXR240621C00115000 | 2024-05-13 10:09AM EDT | 115.00 | 33.78 | 35.00 | 39.80 | 0.00 | - | 1 | 71 | 83.20% |
| EXR240621C00120000 | 2024-01-10 10:30AM EDT | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| EXR240621C00125000 | 2024-04-02 3:50PM EDT | 125.00 | 22.35 | 14.30 | 18.30 | 0.00 | - | 1 | 99 | 0.00% |
| EXR240621C00130000 | 2024-05-14 11:18AM EDT | 130.00 | 21.00 | 20.50 | 24.90 | 0.00 | - | 1 | 74 | 56.98% |
| EXR240621C00135000 | 2024-05-06 3:00PM EDT | 135.00 | 9.35 | 15.50 | 20.00 | 0.00 | - | 1 | 44 | 48.79% |
| EXR240621C00140000 | 2024-05-09 2:31PM EDT | 140.00 | 7.70 | 12.60 | 13.80 | 0.00 | - | 9 | 98 | 31.37% |
| EXR240621C00145000 | 2024-05-15 10:48AM EDT | 145.00 | 8.55 | 8.90 | 9.60 | +1.33 | +18.42% | 1 | 166 | 27.88% |
| EXR240621C00150000 | 2024-05-15 2:43PM EDT | 150.00 | 5.88 | 5.60 | 6.00 | +1.61 | +37.70% | 23 | 169 | 25.15% |
| EXR240621C00155000 | 2024-05-15 12:22PM EDT | 155.00 | 3.25 | 3.00 | 3.40 | +1.03 | +46.40% | 16 | 92 | 23.87% |
| EXR240621C00160000 | 2024-05-15 3:35PM EDT | 160.00 | 1.63 | 1.50 | 1.75 | +0.43 | +37.72% | 9 | 120 | 23.32% |
| EXR240621C00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 1 | 46 | 23.37% |
| EXR240621C00170000 | 2024-05-07 1:23PM EDT | 170.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 2 | 205 | 24.41% |
| EXR240621C00175000 | 2024-05-06 3:40PM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 32.89% |
| EXR240621C00180000 | 2024-05-13 1:14PM EDT | 180.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 37.57% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 41.97% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 44.73% |
| EXR240621C00195000 | 2024-05-07 9:30AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 67.85% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 53.96% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 61.13% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 60.45% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 157.03% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 116.02% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 103.32% |
| EXR240621P00085000 | 2024-05-07 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 25 | 88.67% |
| EXR240621P00090000 | 2024-05-08 12:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 86.43% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 83.50% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 71.09% |
| EXR240621P00105000 | 2024-05-13 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 61.47% |
| EXR240621P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 57.08% |
| EXR240621P00115000 | 2024-05-14 9:58AM EDT | 115.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 68 | 45.02% |
| EXR240621P00120000 | 2024-05-14 12:43PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 75 | 51.07% |
| EXR240621P00125000 | 2024-05-15 1:58PM EDT | 125.00 | 0.31 | 0.00 | 0.55 | +0.11 | +55.00% | 1 | 413 | 40.92% |
| EXR240621P00130000 | 2024-05-15 3:40PM EDT | 130.00 | 0.30 | 0.10 | 0.70 | -0.20 | -40.00% | 2 | 1,574 | 36.45% |
| EXR240621P00135000 | 2024-05-15 3:40PM EDT | 135.00 | 0.55 | 0.45 | 0.65 | -0.40 | -42.11% | 6 | 177 | 29.05% |
| EXR240621P00140000 | 2024-05-15 1:58PM EDT | 140.00 | 1.16 | 0.95 | 1.20 | -0.69 | -37.30% | 4 | 73 | 27.31% |
| EXR240621P00145000 | 2024-05-15 1:49PM EDT | 145.00 | 2.23 | 1.90 | 2.25 | -0.82 | -26.89% | 1 | 89 | 26.25% |
| EXR240621P00150000 | 2024-05-15 2:43PM EDT | 150.00 | 3.99 | 3.70 | 4.10 | -1.11 | -21.76% | 2 | 28 | 26.10% |
| EXR240621P00155000 | 2024-05-15 2:48PM EDT | 155.00 | 6.72 | 6.30 | 6.80 | -9.22 | -57.84% | 2 | 1 | 26.38% |
| EXR240621P00160000 | 2024-05-15 3:42PM EDT | 160.00 | 10.00 | 9.00 | 10.50 | -5.00 | -33.33% | 1 | 41 | 28.32% |
| EXR240621P00165000 | 2024-01-03 11:40AM EDT | 165.00 | 15.00 | 24.20 | 26.20 | 0.00 | - | - | 1 | 88.59% |
| EXR240621P00170000 | 2023-12-29 1:10PM EDT | 170.00 | 16.80 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 67.49% |
© 2024 Yahoo. Tutti i diritti riservati.