Italia markets close in 3 hours 40 minutes
FTSE MIB
34.543,27 -60,34 (-0,17%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,05 -0,61 (-0,78%) Bitcoin EUR
64.645,56 -1.155,34 (-1,76%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 54.90 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 110.21% |
| EXR240920C00090000 | 2024-02-02 12:26PM EDT | 90.00 | 53.59 | 51.00 | 55.70 | 0.00 | - | 2 | 6 | 0.00% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 60.36% |
| EXR240920C00120000 | 2024-03-13 10:06AM EDT | 120.00 | 32.90 | 26.40 | 28.20 | 0.00 | - | 4 | 6 | 33.77% |
| EXR240920C00125000 | 2024-02-26 1:22PM EDT | 125.00 | 20.80 | 24.50 | 27.30 | 0.00 | - | 3 | 3 | 46.17% |
| EXR240920C00130000 | 2024-03-01 3:47PM EDT | 130.00 | 18.65 | 22.10 | 23.40 | 0.00 | - | 2 | 2 | 43.84% |
| EXR240920C00135000 | 2024-04-22 1:33PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 36 | 50 | 0.00% |
| EXR240920C00140000 | 2024-05-07 12:09PM EDT | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| EXR240920C00145000 | 2024-05-15 10:48AM EDT | 145.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| EXR240920C00150000 | 2024-05-17 12:33PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| EXR240920C00155000 | 2024-05-16 11:15AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| EXR240920C00160000 | 2024-05-21 9:49AM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| EXR240920C00165000 | 2024-05-21 10:34AM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| EXR240920C00170000 | 2024-05-06 3:41PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| EXR240920C00175000 | 2024-05-14 2:04PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| EXR240920C00180000 | 2024-05-13 9:35AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| EXR240920C00185000 | 2024-04-11 2:29PM EDT | 185.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 10 | 28.71% |
| EXR240920C00190000 | 2024-04-11 3:52PM EDT | 190.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 29.44% |
| EXR240920C00210000 | 2024-03-11 1:41PM EDT | 210.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 46.41% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.83% |
| EXR240920P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 51.72% |
| EXR240920P00100000 | 2024-04-03 2:47PM EDT | 100.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 58.73% |
| EXR240920P00105000 | 2024-05-17 2:10PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| EXR240920P00110000 | 2024-05-16 11:19AM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EXR240920P00115000 | 2024-05-13 3:57PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| EXR240920P00120000 | 2024-05-09 2:34PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| EXR240920P00125000 | 2024-05-14 11:58AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| EXR240920P00130000 | 2024-05-21 10:11AM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 6.25% |
| EXR240920P00135000 | 2024-05-21 11:36AM EDT | 135.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| EXR240920P00140000 | 2024-05-16 11:19AM EDT | 140.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| EXR240920P00145000 | 2024-05-15 1:49PM EDT | 145.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.39% |
| EXR240920P00150000 | 2024-05-09 3:37PM EDT | 150.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXR240920P00155000 | 2024-05-20 11:12AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EXR240920P00160000 | 2024-04-03 10:01AM EDT | 160.00 | 19.65 | 20.30 | 22.40 | 0.00 | - | 1 | 1 | 40.88% |
| EXR240920P00165000 | 2024-03-27 3:29PM EDT | 165.00 | 22.50 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 63.42% |
| EXR240920P00170000 | 2024-02-13 10:53AM EDT | 170.00 | 35.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 45.68% |
© 2024 Yahoo. Tutti i diritti riservati.